<template>
  <main class="main">
    <chart1 :timeData="timeData" width="100%" height="400px"></chart1>
    <chart2 :stockData="stockData" width="100%" height="400px"></chart2>
  </main>
</template>

<script setup>
import * as echarts from "echarts";
import { markRaw, ref } from "vue";
import chart1 from "@/views/home/components/chart1.vue";
import chart2 from "@/views/home/components/chart2.vue";
const stockData = ref([
  [
    "2010-05-04", //日期
    3.87, // 开盘价
    3.87, // 收盘价
    3.83, // 最低价
    3.91, // 最高价
    12948898, // 交易量
    0, // 交易额
    0, // 标识符号（0、无  1、S   2、B  3、T）
  ],
  ["2010-05-05", 3.85, 3.87, 3.69, 3.88, 21054808, 0, 0],
  ["2010-05-06", 3.87, 3.71, 3.7, 3.87, 17712148, 0, 0],
  ["2010-05-07", 3.66, 3.61, 3.58, 3.67, 19530942, 0, 0],
  ["2010-05-10", 3.6, 3.61, 3.55, 3.65, 13937444, 0, 0],
  ["2010-05-11", 3.66, 3.62, 3.57, 3.77, 27431119, 0, 0],
  ["2010-05-12", 3.62, 3.62, 3.52, 3.64, 13130127, 0, 0],
  ["2010-05-13", 3.6, 3.66, 3.55, 3.67, 23736998, 0, 0],
  ["2010-05-14", 3.61, 3.61, 3.59, 3.64, 14410198, 0, 0],
  ["2010-05-17", 3.58, 3.37, 3.36, 3.59, 20644892, 0, 0],
  ["2010-05-18", 3.38, 3.41, 3.32, 3.46, 23218436, 0, 0],
  ["2010-05-19", 3.39, 3.38, 3.33, 3.43, 15199575, 0, 0],
  ["2010-05-20", 3.36, 3.37, 3.35, 3.44, 14376494, 0, 0],
  ["2010-05-21", 3.31, 3.41, 3.26, 3.42, 18432649, 0, 0],
  ["2010-05-24", 3.42, 3.53, 3.42, 3.55, 23603538, 0, 0],
  ["2010-05-25", 3.53, 3.46, 3.43, 3.53, 13862173, 0, 0],
  ["2010-05-26", 3.46, 3.47, 3.45, 3.5, 8439971, 0, 0],
  ["2010-05-27", 3.47, 3.5, 3.4, 3.51, 12341174, 0, 0],
  ["2010-05-31", 3.4, 3.39, 3.38, 3.48, 14541305, 0, 0],
  ["2010-06-01", 3.38, 3.35, 3.31, 3.38, 10793719, 0, 0],
  ["2010-06-02", 3.34, 3.37, 3.31, 3.37, 8165477, 0, 0],
  ["2010-06-03", 3.37, 3.38, 3.34, 3.46, 15184165, 0, 0],
  ["2010-06-04", 3.36, 3.39, 3.33, 3.39, 6780581, 0, 0],
  ["2010-06-07", 3.35, 3.3, 3.29, 3.35, 10518381, 0, 0],
  ["2010-06-08", 3.29, 3.33, 3.28, 3.34, 8434578, 0, 0],
  ["2010-06-09", 3.32, 3.38, 3.3, 3.4, 16024033, 0, 0],
  ["2010-06-10", 3.36, 3.34, 3.33, 3.38, 10098519, 0, 0],
  ["2010-06-11", 3.34, 3.4, 3.33, 3.45, 27557478, 0, 0],
  ["2010-06-17", 3.41, 3.34, 3.33, 3.42, 12746643, 0, 0],
  ["2010-06-18", 3.34, 3.3, 3.27, 3.37, 12052880, 0, 0],
  ["2010-06-21", 3.3, 3.37, 3.26, 3.38, 14354081, 0, 0],
  ["2010-06-22", 3.35, 3.36, 3.32, 3.38, 10776659, 0, 0],
  ["2010-06-23", 3.33, 3.31, 3.29, 3.33, 14352647, 0, 0],
  ["2010-06-24", 3.31, 3.3, 3.26, 3.33, 12152344, 0, 0],
  ["2010-06-25", 3.27, 3.26, 3.23, 3.28, 12284147, 0, 0],
  ["2010-06-28", 3.26, 3.26, 3.23, 3.26, 9580494, 0, 0],
  ["2010-06-29", 3.26, 3.08, 3.06, 3.27, 15977337, 0, 0],
  ["2010-06-30", 3.06, 2.99, 2.96, 3.06, 13741714, 0, 0],
  ["2010-07-01", 2.96, 2.95, 2.94, 3.01, 15278920, 0, 0],
  ["2010-07-02", 2.95, 2.94, 2.84, 2.96, 16612780, 0, 0],
  ["2010-07-05", 2.9, 2.95, 2.85, 2.98, 13020742, 0, 0],
  ["2010-07-06", 2.94, 2.99, 2.91, 3, 13447368, 0, 0],
  ["2010-07-07", 2.99, 2.99, 2.96, 3.01, 10799132, 0, 0],
  ["2010-07-08", 3, 2.96, 2.95, 3.01, 9239691, 0, 0],
  ["2010-07-09", 2.97, 3.11, 2.93, 3.2, 38826147, 0, 0],
  ["2010-07-12", 3.09, 3.13, 3.07, 3.17, 20515625, 0, 0],
  ["2010-07-13", 3.1, 3.05, 3.03, 3.11, 12881015, 0, 0],
  ["2010-07-14", 3.05, 3.07, 3.04, 3.1, 10839670, 0, 0],
  ["2010-07-15", 3.08, 3.02, 3.01, 3.09, 8927537, 0, 0],
  ["2010-07-16", 3, 3.07, 2.98, 3.13, 14231839, 0, 0],
  ["2010-07-19", 3.04, 3.12, 3, 3.14, 18703753, 0, 0],
  ["2010-07-20", 3.11, 3.17, 3.09, 3.17, 22600713, 0, 0],
  ["2010-07-21", 3.16, 3.2, 3.14, 3.25, 32596240, 0, 0],
  ["2010-07-22", 3.2, 3.21, 3.18, 3.23, 21272040, 0, 0],
  ["2010-07-23", 3.21, 3.23, 3.16, 3.23, 27931797, 0, 0],
  ["2010-07-26", 3.23, 3.26, 3.2, 3.28, 22138364, 0, 0],
  ["2010-07-27", 3.26, 3.27, 3.23, 3.29, 20064568, 0, 0],
  ["2010-07-28", 3.28, 3.36, 3.24, 3.37, 26865237, 0, 0],
  ["2010-07-29", 3.36, 3.4, 3.35, 3.49, 31829726, 0, 0],
  ["2010-08-02", 3.38, 3.41, 3.35, 3.43, 21182954, 0, 0],
  ["2010-08-03", 3.41, 3.36, 3.35, 3.42, 23426628, 0, 0],
  ["2010-08-04", 3.34, 3.4, 3.3, 3.4, 19249061, 0, 0],
  ["2010-08-05", 3.4, 3.38, 3.34, 3.4, 13523092, 0, 0],
  ["2010-08-06", 3.38, 3.42, 3.34, 3.42, 17450099, 0, 0],
  ["2010-08-09", 3.42, 3.51, 3.39, 3.52, 33228571, 0, 0],
  ["2010-08-10", 3.52, 3.42, 3.41, 3.59, 27243218, 0, 0],
  ["2010-08-11", 3.42, 3.39, 3.37, 3.45, 12150938, 0, 0],
  ["2010-08-12", 3.36, 3.37, 3.32, 3.42, 12690930, 0, 0],
  ["2010-08-13", 3.37, 3.43, 3.34, 3.43, 10196333, 0, 0],
  ["2010-08-16", 3.41, 3.48, 3.4, 3.49, 16663420, 0, 0],
  ["2010-08-17", 3.5, 3.48, 3.44, 3.52, 14909350, 0, 0],
  ["2010-08-18", 3.49, 3.5, 3.42, 3.54, 21523004, 0, 0],
  ["2010-08-19", 3.54, 3.54, 3.48, 3.58, 29204759, 0, 0],
  ["2010-08-20", 3.53, 3.5, 3.46, 3.56, 20789384, 0, 0],
  ["2010-08-23", 3.49, 3.51, 3.46, 3.53, 15987384, 0, 0],
  ["2010-08-24", 3.52, 3.59, 3.46, 3.68, 46580473, 0, 0],
  ["2010-08-25", 3.54, 3.44, 3.42, 3.57, 27201630, 0, 0],
  ["2010-08-26", 3.44, 3.41, 3.4, 3.47, 13279488, 0, 0],
  ["2010-08-27", 3.41, 3.36, 3.33, 3.42, 18191854, 0, 0],
  ["2010-08-30", 3.39, 3.4, 3.37, 3.42, 16185131, 0, 0],
  ["2010-08-31", 3.39, 3.4, 3.36, 3.4, 14487012, 0, 0],
  ["2010-09-01", 3.4, 3.41, 3.38, 3.48, 24407456, 0, 0],
  ["2010-09-02", 3.42, 3.47, 3.41, 3.48, 18642557, 0, 0],
  ["2010-09-03", 3.48, 3.42, 3.38, 3.49, 17116971, 0, 0],
  ["2010-09-06", 3.45, 3.56, 3.43, 3.58, 47257150, 0, 0],
  ["2010-09-07", 3.57, 3.64, 3.51, 3.72, 56453738, 0, 0],
  ["2010-09-08", 3.62, 3.58, 3.53, 3.62, 26774461, 0, 0],
  ["2010-09-09", 3.57, 3.45, 3.43, 3.57, 28790686, 0, 0],
  ["2010-09-10", 3.46, 3.49, 3.4, 3.54, 24771279, 0, 0],
  ["2010-09-13", 3.48, 3.46, 3.42, 3.48, 17532578, 0, 0],
  ["2010-09-14", 3.46, 3.43, 3.41, 3.47, 15724018, 0, 0],
  ["2010-09-15", 3.43, 3.38, 3.37, 3.45, 19381213, 0, 0],
  ["2010-09-16", 3.39, 3.3, 3.28, 3.41, 17311635, 0, 0],
  ["2010-09-17", 3.31, 3.29, 3.26, 3.32, 11412481, 0, 0],
  ["2010-09-20", 3.28, 3.29, 3.27, 3.32, 9233787, 0, 0],
  ["2010-09-21", 3.29, 3.3, 3.27, 3.32, 5291076, 0, 0],
  ["2010-09-27", 3.3, 3.32, 3.29, 3.34, 10343728, 0, 0],
  ["2010-09-28", 3.33, 3.28, 3.26, 3.33, 10810271, 0, 0],
  ["2010-09-29", 3.28, 3.27, 3.26, 3.31, 9621197, 0, 0],
  ["2010-09-30", 3.26, 3.3, 3.21, 3.32, 12842620, 0, 0],
  ["2010-10-08", 3.32, 3.37, 3.32, 3.4, 21854466, 0, 0],
  ["2010-10-11", 3.38, 3.48, 3.37, 3.49, 30738245, 0, 0],
  ["2010-10-12", 3.47, 3.46, 3.41, 3.49, 29584746, 0, 0],
  ["2010-10-13", 3.48, 3.5, 3.46, 3.56, 37025009, 0, 0],
  ["2010-10-14", 3.51, 3.46, 3.46, 3.55, 32931685, 0, 0],
  ["2010-10-15", 3.45, 3.55, 3.42, 3.55, 48143330, 0, 0],
  ["2010-10-18", 3.59, 3.91, 3.58, 3.91, 103226397, 0, 0],
  ["2010-10-19", 4.1, 3.94, 3.8, 4.11, 176509645, 0, 0],
  ["2010-10-20", 3.81, 3.84, 3.7, 3.91, 86045739, 0, 0],
  ["2010-10-21", 3.79, 3.85, 3.71, 3.85, 50235217, 0, 0],
  ["2010-10-22", 3.8, 3.86, 3.77, 3.93, 61980166, 0, 0],
  ["2010-10-25", 3.87, 3.88, 3.8, 3.91, 57190621, 0, 0],
  ["2010-10-26", 3.87, 3.97, 3.75, 4, 93173654, 0, 0],
  ["2010-10-27", 3.93, 4.36, 3.91, 4.37, 317953976, 0, 0],
  ["2010-10-28", 4.3, 4.37, 4.25, 4.79, 264805484, 0, 0],
  ["2010-10-29", 4.49, 4.51, 4.36, 4.61, 144564460, 0, 0],
  ["2010-11-01", 4.81, 4.96, 4.79, 4.96, 97820469, 0, 0],
  ["2010-11-02", 5.46, 5.46, 5.46, 5.46, 86706500, 0, 0],
  ["2010-11-04", 5.8, 5.31, 5.03, 5.88, 427969962, 0, 0],
  ["2010-11-05", 5.27, 5.13, 5.05, 5.32, 270288077, 0, 0],
  ["2010-11-08", 5.16, 5.09, 4.89, 5.16, 223023147, 0, 0],
  ["2010-11-09", 5.02, 4.98, 4.91, 5.1, 142928144, 0, 0],
  ["2010-11-10", 5, 4.95, 4.83, 5.07, 143386746, 0, 0],
  ["2010-11-11", 4.93, 4.97, 4.86, 5.1, 181896116, 0, 0],
  ["2010-11-12", 4.89, 4.47, 4.47, 4.93, 195392357, 0, 0],
  ["2010-11-15", 4.41, 4.41, 4.3, 4.46, 87586299, 0, 0],
  ["2010-11-16", 4.43, 4.23, 4.2, 4.47, 88742927, 0, 0],
  ["2010-11-17", 4.19, 4.07, 4.03, 4.2, 78228440, 0, 0],
  ["2010-11-18", 4.1, 4.14, 4.01, 4.18, 68979181, 0, 0],
  ["2010-11-19", 4.16, 4.15, 3.99, 4.17, 72980395, 0, 0],
  ["2010-11-22", 4.1, 4.35, 4.06, 4.35, 113689421, 0, 0],
  ["2010-11-23", 4.27, 4.15, 4.08, 4.31, 78719027, 0, 0],
  ["2010-11-24", 4.11, 4.22, 4.1, 4.29, 45984885, 0, 0],
  ["2010-11-25", 4.23, 4.34, 4.18, 4.34, 75887782, 0, 0],
  ["2010-11-26", 4.28, 4.21, 4.17, 4.32, 55829922, 0, 0],
  ["2010-11-29", 4.15, 4.14, 4.08, 4.18, 38396383, 0, 0],
  ["2010-11-30", 4.16, 4.01, 3.89, 4.18, 64678299, 0, 0],
  ["2010-12-01", 3.99, 4, 3.96, 4.03, 27908690, 0, 0],
  ["2010-12-02", 4.06, 4.02, 4.01, 4.09, 34398040, 0, 0],
  ["2010-12-03", 4.02, 4.15, 4.02, 4.2, 69562029, 0, 0],
  ["2010-12-06", 4.16, 4.1, 4.07, 4.17, 30392615, 0, 0],
  ["2010-12-07", 4.09, 4.14, 4, 4.16, 38109573, 0, 0],
  ["2010-12-08", 4.13, 4.06, 4.05, 4.15, 26844311, 0, 0],
  ["2010-12-09", 4.03, 4.1, 4, 4.3, 73359191, 0, 0],
  ["2010-12-10", 4.04, 4.12, 4.02, 4.18, 35735228, 0, 0],
  ["2010-12-13", 4.12, 4.24, 4.1, 4.3, 75281370, 0, 0],
  ["2010-12-14", 4.3, 4.24, 4.18, 4.34, 63959627, 0, 0],
  ["2010-12-15", 4.24, 4.18, 4.16, 4.27, 43125548, 0, 0],
  ["2010-12-16", 4.17, 4.14, 4.13, 4.2, 27499716, 0, 0],
  ["2010-12-17", 4.14, 4.17, 4.11, 4.22, 28616325, 0, 0],
  ["2010-12-20", 4.17, 4.06, 4, 4.19, 48537232, 0, 0],
  ["2010-12-21", 4.06, 4.13, 4.03, 4.15, 33862901, 0, 0],
  ["2010-12-22", 4.12, 4.11, 4.05, 4.21, 49355422, 0, 0],
  ["2010-12-23", 4.09, 4.04, 4.03, 4.12, 30445125, 0, 0],
  ["2010-12-24", 4.02, 4.02, 4, 4.06, 22229066, 0, 0],
  ["2010-12-27", 4.02, 3.87, 3.87, 4.07, 36054802, 0, 0],
  ["2010-12-28", 3.87, 3.73, 3.73, 3.91, 31297372, 0, 0],
  ["2010-12-29", 3.73, 3.75, 3.71, 3.77, 16651515, 0, 0],
  ["2010-12-30", 3.76, 3.71, 3.65, 3.78, 26519015, 0, 0],
  ["2010-12-31", 3.72, 3.79, 3.71, 3.8, 33263137, 0, 0],
  ["2011-01-04", 3.82, 3.91, 3.75, 3.96, 45428756, 0, 0],
  ["2011-01-05", 3.89, 3.84, 3.82, 3.89, 24259827, 0, 0],
  ["2011-01-06", 3.85, 3.84, 3.82, 3.88, 19067642, 0, 0],
  ["2011-01-07", 3.83, 3.86, 3.78, 3.92, 36141506, 0, 0],
  ["2011-01-10", 3.85, 3.76, 3.75, 3.87, 26294590, 0, 0],
  ["2011-01-11", 3.77, 3.79, 3.7, 3.79, 21229134, 0, 0],
  ["2011-01-12", 3.81, 3.92, 3.8, 3.97, 59896339, 0, 0],
  ["2011-01-13", 3.9, 3.85, 3.83, 3.92, 25929712, 0, 0],
  ["2011-01-14", 3.82, 3.82, 3.78, 3.86, 23233578, 0, 0],
  ["2011-01-17", 3.8, 3.67, 3.65, 3.81, 27883367, 0, 0],
  ["2011-01-18", 3.65, 3.64, 3.59, 3.67, 16141383, 0, 0],
  ["2011-01-19", 3.65, 3.73, 3.62, 3.8, 25998144, 0, 0],
  ["2011-01-20", 3.74, 3.62, 3.61, 3.74, 21547180, 0, 0],
  ["2011-01-21", 3.62, 3.66, 3.6, 3.74, 20570496, 0, 0],
  ["2011-01-24", 3.68, 3.66, 3.63, 3.71, 14772488, 0, 0],
  ["2011-01-25", 3.68, 3.69, 3.63, 3.77, 23075239, 0, 0],
  ["2011-01-26", 3.7, 3.72, 3.68, 3.73, 13341878, 0, 0],
  ["2011-01-27", 3.71, 3.75, 3.66, 3.81, 29224355, 0, 0],
  ["2011-01-28", 3.74, 3.81, 3.73, 3.83, 25020698, 0, 0],
  ["2011-01-31", 3.8, 3.86, 3.79, 3.91, 29162731, 0, 0],
  ["2011-02-01", 3.89, 3.86, 3.82, 3.9, 16135495, 0, 0],
  ["2011-02-09", 3.84, 3.79, 3.76, 3.86, 20354635, 0, 0],
  ["2011-02-10", 3.77, 3.84, 3.75, 3.85, 22549171, 0, 0],
  ["2011-02-11", 3.84, 3.86, 3.81, 3.89, 27688697, 0, 0],
  ["2011-02-14", 3.85, 3.97, 3.84, 4, 61858936, 0, 0],
  ["2011-02-15", 3.96, 4.01, 3.92, 4.08, 58334243, 0, 0],
  ["2011-02-16", 4, 4.12, 3.98, 4.15, 61213688, 0, 0],
  ["2011-02-17", 4.53, 4.53, 4.53, 4.53, 61413587, 0, 0],
  ["2011-02-18", 4.53, 4.79, 4.3, 4.94, 230797895, 0, 0],
  ["2011-03-14", 5.27, 5.27, 5.27, 5.27, 55185773, 0, 0],
  ["2011-03-15", 5.79, 5.8, 5.42, 5.8, 485349495, 0, 0],
  ["2011-03-16", 5.8, 6.36, 5.71, 6.38, 363675731, 0, 0],
  ["2011-03-17", 6.24, 6.21, 6.08, 6.66, 425171781, 0, 0],
  ["2011-03-18", 6.25, 6.11, 5.96, 6.41, 278157319, 0, 0],
  ["2011-03-21", 6.1, 6.03, 5.99, 6.22, 171762179, 0, 0],
  ["2011-03-22", 6.01, 6.03, 5.98, 6.13, 164983622, 0, 0],
  ["2011-03-23", 6.06, 6.23, 6, 6.29, 257010347, 0, 0],
  ["2011-03-24", 6.23, 6.11, 6.02, 6.33, 208044932, 0, 0],
  ["2011-03-25", 6.15, 6.72, 6.07, 6.72, 371014107, 0, 0],
  ["2011-03-28", 6.72, 7.39, 6.72, 7.39, 397952597, 0, 0],
  ["2011-03-29", 7.5, 7.76, 7.48, 8.13, 502639741, 0, 0],
  ["2011-03-30", 7.76, 8.24, 7.5, 8.47, 331736160, 0, 0],
  ["2011-03-31", 8.2, 7.48, 7.42, 8.2, 371458729, 0, 0],
  ["2011-04-01", 7.38, 7.89, 7.16, 8.13, 397222101, 0, 0],
  ["2011-04-06", 7.75, 7.91, 7.65, 8.14, 274121021, 0, 0],
  ["2011-04-07", 7.91, 7.81, 7.5, 7.91, 206619026, 0, 0],
  ["2011-04-08", 7.72, 8.59, 7.69, 8.59, 416935701, 0, 0],
  ["2011-04-11", 8.77, 9.11, 8.71, 9.45, 469364784, 0, 0],
  ["2011-04-12", 9, 8.89, 8.66, 9.42, 375424410, 0, 0],
  ["2011-04-13", 8.74, 9.09, 8.61, 9.26, 237729031, 0, 0],
  ["2011-04-14", 9, 9.2, 8.97, 9.67, 268511766, 0, 0],
  ["2011-04-15", 9.02, 9.1, 8.88, 9.49, 198937914, 0, 0],
  ["2011-04-18", 9.05, 9.24, 8.86, 9.4, 242424846, 0, 0],
  ["2011-04-19", 9.09, 8.68, 8.65, 9.38, 271005802, 0, 0],
  ["2011-04-20", 8.57, 8.29, 8.08, 8.75, 286079454, 0, 0],
  ["2011-04-21", 8.23, 8.36, 8.1, 8.48, 212725704, 0, 0],
  ["2011-04-22", 8.36, 7.9, 7.82, 8.36, 240049513, 0, 0],
  ["2011-04-25", 7.8, 7.89, 7.72, 8.05, 166325255, 0, 0],
  ["2011-04-26", 7.81, 7.88, 7.76, 8.05, 141628569, 0, 0],
  ["2011-04-27", 7.9, 7.43, 7.24, 7.92, 206962808, 0, 0],
  ["2011-04-28", 7.44, 6.92, 6.71, 7.49, 238537775, 0, 0],
  ["2011-05-03", 7.08, 7.61, 6.93, 7.61, 241841201, 0, 0],
  ["2011-05-04", 7.61, 7.91, 7.54, 8.19, 350338893, 0, 0],
  ["2011-05-05", 7.72, 8.22, 7.56, 8.5, 258684451, 0, 0],
  ["2011-05-06", 7.95, 7.97, 7.89, 8.39, 193237492, 0, 0],
  ["2011-05-09", 7.97, 7.98, 7.82, 8.14, 110126635, 0, 0],
  ["2011-05-10", 7.98, 8.11, 7.9, 8.23, 153203561, 0, 0],
  ["2011-05-11", 8.05, 7.72, 7.66, 8.07, 178657239, 0, 0],
  ["2011-05-12", 7.56, 7.31, 7.26, 7.73, 155587801, 0, 0],
  ["2011-05-13", 7.28, 7.48, 7.27, 7.65, 111775419, 0, 0],
  ["2011-05-16", 7.43, 7.21, 7.09, 7.43, 117980773, 0, 0],
  ["2011-05-17", 7.2, 7.17, 7.05, 7.32, 87429622, 0, 0],
  ["2011-05-18", 7.19, 7.23, 7.1, 7.39, 87179282, 0, 0],
  ["2011-05-19", 7.19, 7.23, 7.14, 7.48, 111254627, 0, 0],
  ["2011-05-20", 7.36, 7.43, 7.25, 7.55, 145697338, 0, 0],
  ["2011-05-23", 7.35, 6.89, 6.83, 7.35, 123971420, 0, 0],
  ["2011-05-24", 6.82, 7.24, 6.66, 7.38, 129477438, 0, 0],
  ["2011-05-25", 7.18, 7.1, 7.05, 7.3, 92539008, 0, 0],
  ["2011-05-26", 7.2, 7.02, 7, 7.33, 80652532, 0, 0],
  ["2011-05-27", 6.93, 6.66, 6.64, 6.93, 85148947, 0, 0],
  ["2011-05-30", 6.58, 6.6, 6.48, 6.78, 56876868, 0, 0],
  ["2011-05-31", 6.61, 6.84, 6.6, 6.84, 71062353, 0, 0],
  ["2011-06-01", 6.79, 6.76, 6.69, 6.84, 55087934, 0, 0],
  ["2011-06-02", 6.61, 7.44, 6.57, 7.44, 327338137, 0, 0],
  ["2011-06-03", 7.58, 7.59, 7.4, 7.72, 256383157, 0, 0],
  ["2011-06-07", 7.53, 8.35, 7.47, 8.35, 319681997, 0, 0],
  ["2011-06-09", 8.35, 8.39, 8.13, 9.04, 464452535, 0, 0],
  ["2011-06-10", 8.35, 8.37, 8.01, 8.56, 281523748, 0, 0],
  ["2011-06-13", 8.24, 8.69, 8.15, 9, 304848882, 0, 0],
  ["2011-06-14", 8.68, 8.56, 8.42, 8.84, 219452353, 0, 0],
  ["2011-06-15", 8.45, 8.44, 8.33, 8.8, 196282768, 0, 0],
  ["2011-06-16", 8.34, 8.73, 8.3, 8.89, 272358318, 0, 0],
  ["2011-06-17", 8.67, 7.86, 7.86, 8.77, 287013914, 0, 0],
  ["2011-06-20", 7.6, 7.7, 7.5, 7.91, 156268425, 0, 0],
  ["2011-06-21", 7.73, 7.41, 7.12, 7.76, 195314948, 0, 0],
  ["2011-06-22", 7.38, 7.55, 7.3, 7.77, 185965089, 0, 0],
  ["2011-06-23", 7.48, 7.58, 7.29, 7.69, 142029330, 0, 0],
  ["2011-06-24", 7.5, 8.25, 7.47, 8.34, 377667888, 0, 0],
  ["2011-06-27", 8.09, 8.3, 8.07, 8.37, 212535341, 0, 0],
  ["2011-06-28", 8.23, 8.34, 8.2, 8.55, 225407947, 0, 0],
  ["2011-06-29", 8.25, 7.94, 7.89, 8.3, 168444512, 0, 0],
  ["2011-06-30", 7.98, 8.35, 7.98, 8.65, 246135120, 0, 0],
  ["2011-07-01", 8.28, 8.25, 8.16, 8.4, 135556357, 0, 0],
  ["2011-07-04", 8.35, 8.45, 8.26, 8.67, 200563128, 0, 0],
  ["2011-07-05", 8.42, 8.57, 8.31, 8.67, 207699995, 0, 0],
  ["2011-07-06", 8.55, 8.51, 8.44, 8.73, 192762918, 0, 0],
  ["2011-07-07", 8.47, 8.25, 8.11, 8.53, 205826617, 0, 0],
  ["2011-07-08", 8.26, 8.2, 8.11, 8.29, 96428252, 0, 0],
  ["2011-07-11", 8.11, 8.22, 8.1, 8.32, 83276634, 0, 0],
  ["2011-07-12", 8.15, 8.03, 8, 8.23, 110931227, 0, 0],
  ["2011-07-13", 8.03, 8.26, 8.03, 8.37, 117481395, 0, 0],
  ["2011-07-14", 8.29, 8.23, 8.09, 8.33, 96202855, 0, 0],
  ["2011-07-15", 8.25, 8.34, 8.11, 8.49, 167049893, 0, 0],
  ["2011-07-18", 8.34, 8.23, 8.2, 8.35, 93763978, 0, 0],
  ["2011-07-19", 8.15, 8.09, 8.05, 8.17, 80974361, 0, 0],
  ["2011-07-20", 8.13, 8.06, 7.95, 8.18, 63679082, 0, 0],
  ["2011-07-21", 8.08, 7.82, 7.79, 8.08, 78991945, 0, 0],
  ["2011-07-22", 7.87, 7.87, 7.82, 7.99, 51230491, 0, 0],
  ["2011-07-25", 7.88, 7.47, 7.41, 7.88, 84562779, 0, 0],
  ["2011-07-26", 7.5, 7.57, 7.49, 7.62, 47005865, 0, 0],
  ["2011-07-27", 7.57, 7.62, 7.48, 7.66, 46025093, 0, 0],
  ["2011-07-28", 7.51, 7.83, 7.47, 8.04, 117429403, 0, 0],
  ["2011-07-29", 7.71, 7.61, 7.55, 7.87, 58720011, 0, 0],
  ["2011-08-01", 7.58, 7.75, 7.53, 7.86, 44220297, 0, 0],
  ["2011-08-02", 7.65, 7.6, 7.42, 7.74, 57241326, 0, 0],
  ["2011-08-03", 7.48, 7.55, 7.38, 7.72, 43224623, 0, 0],
  ["2011-08-04", 7.52, 7.52, 7.5, 7.65, 35978027, 0, 0],
  ["2011-08-05", 7.19, 7.21, 7.14, 7.32, 60821166, 0, 0],
  ["2011-08-08", 7.07, 6.67, 6.49, 7.12, 157337200, 0, 0],
  ["2011-08-09", 6.31, 6.68, 6.16, 6.89, 119913621, 0, 0],
  ["2011-08-10", 6.85, 6.74, 6.72, 6.91, 82096143, 0, 0],
  ["2011-08-11", 6.46, 6.75, 6.46, 6.78, 60005948, 0, 0],
  ["2011-08-12", 6.87, 6.75, 6.74, 6.9, 50830122, 0, 0],
  ["2011-08-15", 6.8, 6.95, 6.77, 7.04, 71733411, 0, 0],
  ["2011-08-16", 6.96, 6.84, 6.81, 6.98, 50806476, 0, 0],
  ["2011-08-17", 6.81, 6.76, 6.7, 6.86, 32886092, 0, 0],
  ["2011-08-18", 6.76, 6.66, 6.65, 6.91, 47046586, 0, 0],
  ["2011-08-19", 6.46, 6.53, 6.4, 6.63, 42364277, 0, 0],
  ["2011-08-22", 6.55, 6.4, 6.38, 6.63, 38962909, 0, 0],
  ["2011-08-23", 6.46, 6.86, 6.4, 6.88, 64159703, 0, 0],
  ["2011-08-24", 6.85, 6.7, 6.69, 6.92, 56631489, 0, 0],
  ["2011-08-25", 6.87, 6.88, 6.72, 7, 92045997, 0, 0],
  ["2011-08-26", 6.8, 6.89, 6.78, 6.97, 63532152, 0, 0],
  ["2011-08-29", 6.81, 6.73, 6.71, 6.85, 39593370, 0, 0],
  ["2011-08-30", 6.81, 6.66, 6.65, 6.91, 46154757, 0, 0],
  ["2011-08-31", 6.64, 6.59, 6.47, 6.72, 41407329, 0, 0],
  ["2011-09-01", 6.59, 6.51, 6.49, 6.65, 29136972, 0, 0],
  ["2011-09-02", 6.52, 6.51, 6.44, 6.56, 24529386, 0, 0],
  ["2011-09-05", 6.42, 6.33, 6.32, 6.44, 29178928, 0, 0],
  ["2011-09-06", 6.26, 6.27, 6.23, 6.36, 21041090, 0, 0],
  ["2011-09-07", 6.32, 6.53, 6.3, 6.61, 42387546, 0, 0],
  ["2011-09-08", 6.57, 6.38, 6.37, 6.57, 32327577, 0, 0],
  ["2011-09-13", 6.29, 6.29, 6.15, 6.32, 26844510, 0, 0],
  ["2011-09-14", 6.31, 6.42, 6.17, 6.44, 33903095, 0, 0],
  ["2011-09-15", 6.41, 6.36, 6.35, 6.49, 31234287, 0, 0],
  ["2011-09-16", 6.41, 6.31, 6.29, 6.46, 27613392, 0, 0],
  ["2011-09-19", 6.31, 6.11, 6.1, 6.31, 32046853, 0, 0],
  ["2011-09-20", 6.08, 6.31, 6.06, 6.33, 32822897, 0, 0],
  ["2011-09-21", 6.26, 6.56, 6.19, 6.74, 92343739, 0, 0],
  ["2011-09-22", 6.42, 6.23, 6.21, 6.46, 68952127, 0, 0],
  ["2011-09-23", 6.08, 6.19, 6.05, 6.28, 33270733, 0, 0],
  ["2011-09-26", 6.14, 6.08, 6.05, 6.26, 29668356, 0, 0],
  ["2011-09-27", 6.16, 6.16, 6.1, 6.22, 27609020, 0, 0],
  ["2011-09-28", 6.2, 6.01, 6, 6.23, 35953412, 0, 0],
  ["2011-09-29", 5.96, 5.62, 5.56, 5.98, 46840889, 0, 0],
  ["2011-09-30", 5.65, 5.56, 5.4, 5.71, 35172106, 0, 0],
  ["2011-10-10", 5.62, 5.44, 5.41, 5.65, 21409663, 0, 0],
  ["2011-10-11", 5.61, 5.43, 5.27, 5.65, 35591502, 0, 0],
  ["2011-10-12", 5.37, 5.6, 5.28, 5.65, 53706477, 0, 0],
  ["2011-10-13", 5.58, 5.69, 5.54, 5.81, 66491835, 0, 0],
  ["2011-10-14", 5.6, 5.58, 5.54, 5.66, 34263231, 0, 0],
  ["2011-10-17", 5.6, 5.51, 5.48, 5.65, 30975838, 0, 0],
  ["2011-10-18", 5.45, 5.19, 5.18, 5.49, 42698094, 0, 0],
  ["2011-10-19", 5.18, 5.12, 5.08, 5.28, 30095178, 0, 0],
  ["2011-10-20", 5.14, 5.04, 4.95, 5.2, 38399615, 0, 0],
  ["2011-10-21", 5.04, 4.84, 4.8, 5.05, 38883214, 0, 0],
  ["2011-10-24", 4.85, 4.87, 4.62, 4.91, 43636439, 0, 0],
  ["2011-10-25", 4.84, 5.03, 4.75, 5.16, 72931495, 0, 0],
  ["2011-10-26", 4.98, 5.09, 4.96, 5.25, 80330603, 0, 0],
  ["2011-10-27", 5.13, 5.1, 5.04, 5.2, 51142426, 0, 0],
  ["2011-10-28", 5.16, 5.22, 5.13, 5.29, 73997485, 0, 0],
  ["2011-10-31", 5.19, 5.13, 5.1, 5.22, 47114465, 0, 0],
  ["2011-11-01", 5.07, 5.08, 5.05, 5.15, 36620790, 0, 0],
  ["2011-11-02", 5, 5.07, 4.87, 5.08, 50123424, 0, 0],
  ["2011-11-03", 5.08, 5.16, 5.08, 5.34, 100363128, 0, 0],
  ["2011-11-04", 5.19, 5.22, 5.16, 5.29, 63409868, 0, 0],
  ["2011-11-07", 5.23, 5.38, 5.23, 5.46, 94083260, 0, 0],
  ["2011-11-08", 5.4, 5.24, 5.22, 5.44, 57279478, 0, 0],
  ["2011-11-09", 5.25, 5.24, 5.12, 5.31, 48396160, 0, 0],
  ["2011-11-10", 5.18, 5.22, 5.14, 5.43, 81387472, 0, 0],
  ["2011-11-11", 5.27, 5.19, 5.13, 5.3, 42472237, 0, 0],
  ["2011-11-14", 5.25, 5.25, 5.17, 5.29, 45812827, 0, 0],
  ["2011-11-15", 5.24, 5.37, 5.19, 5.44, 92409714, 0, 0],
  ["2011-11-16", 5.32, 5.17, 5.13, 5.35, 61176973, 0, 0],
  ["2011-11-17", 5.17, 5.13, 5.11, 5.21, 28146087, 0, 0],
  ["2011-11-18", 5.1, 4.9, 4.88, 5.1, 49903160, 0, 0],
  ["2011-11-21", 4.91, 4.89, 4.81, 4.94, 25131628, 0, 0],
  ["2011-11-22", 4.83, 4.86, 4.77, 4.87, 22804331, 0, 0],
  ["2011-11-23", 4.88, 4.8, 4.79, 4.91, 16556262, 0, 0],
  ["2011-11-24", 4.76, 4.81, 4.69, 4.82, 22569295, 0, 0],
  ["2011-11-25", 4.8, 4.77, 4.73, 4.87, 15991826, 0, 0],
  ["2011-11-28", 4.77, 4.7, 4.68, 4.82, 19308666, 0, 0],
  ["2011-11-29", 4.75, 4.76, 4.7, 4.78, 23906304, 0, 0],
  ["2011-11-30", 4.73, 4.42, 4.33, 4.75, 44358741, 0, 0],
  ["2011-12-02", 4.49, 4.39, 4.39, 4.53, 32612338, 0, 0],
  ["2011-12-05", 4.39, 4.27, 4.27, 4.41, 21611447, 0, 0],
  ["2011-12-06", 4.27, 4.29, 4.2, 4.32, 21671574, 0, 0],
  ["2011-12-07", 4.3, 4.27, 4.25, 4.31, 18238912, 0, 0],
  ["2011-12-08", 4.3, 4.45, 4.28, 4.66, 78790830, 0, 0],
  ["2011-12-09", 4.35, 4.32, 4.29, 4.39, 34622888, 0, 0],
  ["2011-12-12", 4.32, 4.28, 4.22, 4.33, 19704932, 0, 0],
  ["2011-12-13", 4.23, 4.07, 4, 4.25, 33429309, 0, 0],
  ["2011-12-14", 4, 3.97, 3.95, 4.09, 25591749, 0, 0],
  ["2011-12-15", 3.94, 3.79, 3.76, 3.94, 32539897, 0, 0],
  ["2011-12-16", 3.81, 3.87, 3.75, 3.89, 26916383, 0, 0],
  ["2011-12-19", 3.86, 3.86, 3.7, 3.88, 28138936, 0, 0],
  ["2011-12-20", 3.84, 3.87, 3.82, 3.94, 33554539, 0, 0],
  ["2011-12-21", 3.9, 3.7, 3.69, 3.91, 31254687, 0, 0],
  ["2011-12-22", 3.67, 3.72, 3.53, 3.81, 42371971, 0, 0],
  ["2011-12-23", 3.68, 3.74, 3.66, 3.82, 25137730, 0, 0],
  ["2011-12-26", 3.7, 4.11, 3.68, 4.11, 73308433, 0, 0],
  ["2011-12-27", 4.15, 4.08, 4.06, 4.18, 104011848, 0, 0],
  ["2011-12-28", 4.07, 4.16, 3.96, 4.17, 73692047, 0, 0],
  ["2011-12-29", 4.1, 4.04, 4.02, 4.15, 50925019, 0, 0],
  ["2011-12-30", 4.05, 4.12, 4, 4.18, 44608120, 0, 0],
  ["2012-01-04", 4.15, 4.15, 4.09, 4.28, 67255953, 0, 0],
  ["2012-01-05", 4.09, 4.1, 4, 4.25, 52652482, 0, 0],
  ["2012-01-06", 4.1, 4.34, 4.06, 4.42, 78109216, 0, 0],
  ["2012-01-09", 4.31, 4.48, 4.23, 4.49, 78740646, 0, 0],
  ["2012-01-10", 4.45, 4.54, 4.42, 4.62, 86590815, 0, 0],
  ["2012-01-11", 4.55, 4.79, 4.45, 4.99, 135094519, 0, 0],
  ["2012-01-12", 4.68, 4.77, 4.66, 4.92, 88075879, 0, 0],
  ["2012-01-13", 4.76, 4.69, 4.59, 4.88, 67798897, 0, 0],
  ["2012-01-16", 4.67, 4.32, 4.31, 4.67, 47893536, 0, 0],
  ["2012-01-17", 4.31, 4.75, 4.31, 4.75, 88839599, 0, 0],
  ["2012-01-18", 4.94, 4.73, 4.68, 5.1, 107557455, 0, 0],
  ["2012-01-19", 4.71, 4.78, 4.68, 4.87, 50339072, 0, 0],
  ["2012-01-20", 4.78, 4.77, 4.65, 4.84, 37270776, 0, 0],
  ["2012-01-30", 4.77, 4.75, 4.68, 4.87, 34805857, 0, 0],
  ["2012-01-31", 4.75, 4.87, 4.71, 4.88, 50176643, 0, 0],
  ["2012-02-01", 4.85, 4.73, 4.7, 4.87, 44889620, 0, 0],
  ["2012-02-02", 4.72, 4.83, 4.71, 4.84, 39608414, 0, 0],
  ["2012-02-03", 4.81, 4.83, 4.72, 4.85, 44379840, 0, 0],
  ["2012-02-06", 4.82, 4.82, 4.75, 4.88, 38063649, 0, 0],
  ["2012-02-07", 4.82, 4.69, 4.63, 4.82, 42076412, 0, 0],
  ["2012-02-08", 4.68, 4.9, 4.65, 4.94, 88088154, 0, 0],
  ["2012-02-09", 4.88, 4.88, 4.82, 4.96, 79224880, 0, 0],
  ["2012-02-10", 4.88, 5.08, 4.85, 5.36, 123971668, 0, 0],
  ["2012-02-13", 4.99, 5.04, 4.94, 5.11, 59015691, 0, 0],
  ["2012-02-14", 5.04, 5.01, 4.97, 5.07, 34194478, 0, 0],
  ["2012-02-15", 5, 5.09, 4.98, 5.13, 55851792, 0, 0],
  ["2012-02-16", 5.06, 5.05, 4.98, 5.14, 47511864, 0, 0],
  ["2012-02-17", 5.08, 4.99, 4.98, 5.1, 35171509, 0, 0],
  ["2012-02-20", 5.08, 4.96, 4.95, 5.12, 38612251, 0, 0],
  ["2012-02-21", 4.96, 4.99, 4.83, 5, 41216320, 0, 0],
  ["2012-02-22", 4.98, 5.03, 4.94, 5.06, 45804934, 0, 0],
  ["2012-02-23", 5.03, 5.09, 5.02, 5.18, 86567601, 0, 0],
  ["2012-02-24", 5.1, 5.11, 5.02, 5.12, 66559746, 0, 0],
  ["2012-02-27", 5.15, 5.16, 5.1, 5.33, 127972457, 0, 0],
  ["2012-02-28", 5.14, 5.23, 5.09, 5.28, 88340800, 0, 0],
  ["2012-02-29", 5.2, 5.26, 5.13, 5.4, 117606369, 0, 0],
  ["2012-03-01", 5.21, 5.2, 5.16, 5.3, 59099142, 0, 0],
  ["2012-03-02", 5.18, 5.24, 5.17, 5.26, 61277064, 0, 0],
  ["2012-03-05", 5.24, 5.18, 5.16, 5.26, 54814243, 0, 0],
  ["2012-03-06", 5.16, 5.04, 5.02, 5.17, 58737131, 0, 0],
  ["2012-03-07", 4.99, 5, 4.9, 5.1, 48773043, 0, 0],
  ["2012-03-08", 4.98, 5.12, 4.98, 5.23, 90539022, 0, 0],
  ["2012-03-09", 5.13, 5.15, 5.07, 5.19, 55220109, 0, 0],
  ["2012-03-12", 5.13, 5.22, 5.12, 5.26, 77055225, 0, 0],
  ["2012-03-13", 5.2, 5.19, 5.12, 5.21, 45918728, 0, 0],
  ["2012-03-14", 5.2, 5.71, 5.19, 5.71, 423901606, 0, 0],
  ["2012-03-15", 5.65, 5.52, 5.43, 5.83, 281515068, 0, 0],
  ["2012-03-16", 5.5, 5.71, 5.4, 5.76, 176597527, 0, 0],
  ["2012-03-19", 5.65, 6.28, 5.63, 6.28, 309455647, 0, 0],
  ["2012-03-20", 6.3, 6.85, 6.24, 6.91, 450355931, 0, 0],
  ["2012-03-21", 6.93, 6.76, 6.5, 7.06, 262999923, 0, 0],
  ["2012-03-22", 6.68, 6.69, 6.52, 6.78, 153175399, 0, 0],
  ["2012-03-23", 6.59, 6.79, 6.55, 7.15, 257675381, 0, 0],
  ["2012-03-26", 6.69, 6.6, 6.25, 6.77, 175614431, 0, 0],
  ["2012-03-27", 6.55, 6.51, 6.5, 6.72, 138153732, 0, 0],
  ["2012-03-28", 6.41, 6.05, 6.01, 6.42, 162691597, 0, 0],
  ["2012-03-29", 5.98, 6.21, 5.92, 6.38, 193195545, 0, 0],
  ["2012-03-30", 6.22, 5.95, 5.7, 6.25, 134498148, 0, 0],
  ["2012-04-05", 5.88, 6.27, 5.81, 6.28, 141114340, 0, 0],
  ["2012-04-06", 6.3, 6.39, 6.26, 6.75, 186235885, 0, 0],
  ["2012-04-09", 6.3, 6.47, 6.28, 6.65, 131890138, 0, 0],
  ["2012-04-10", 6.4, 6.49, 6.08, 6.5, 123982505, 0, 0],
  ["2012-04-11", 6.34, 6.41, 6.25, 6.48, 79579286, 0, 0],
  ["2012-04-12", 6.43, 6.42, 6.26, 6.49, 102272996, 0, 0],
  ["2012-04-16", 6.33, 6.22, 6.17, 6.44, 99613171, 0, 0],
  ["2012-04-17", 6.18, 6.07, 6.05, 6.24, 89532014, 0, 0],
  ["2012-04-18", 6.08, 6.32, 6.08, 6.42, 118928290, 0, 0],
  ["2012-04-19", 6.29, 6.15, 6.11, 6.32, 92090370, 0, 0],
  ["2012-04-20", 6.13, 6.16, 6.1, 6.2, 62267675, 0, 0],
  ["2012-04-23", 6.12, 6.11, 6.07, 6.24, 66596641, 0, 0],
  ["2012-04-24", 6.06, 5.92, 5.8, 6.08, 98828719, 0, 0],
  ["2012-04-25", 5.83, 6.16, 5.78, 6.25, 116712358, 0, 0],
  ["2012-04-26", 6.13, 6.03, 5.99, 6.18, 76443052, 0, 0],
  ["2012-04-27", 6.01, 6.03, 5.98, 6.13, 54763868, 0, 0],
  ["2012-05-02", 6.09, 6.24, 6.05, 6.42, 165008504, 0, 0],
  ["2012-05-03", 6.25, 6.24, 6.2, 6.37, 89389186, 0, 0],
  ["2012-05-04", 6.24, 6.51, 6.21, 6.55, 178111586, 0, 0],
  ["2012-05-07", 6.45, 6.49, 6.35, 6.58, 116141787, 0, 0],
  ["2012-05-08", 6.48, 6.59, 6.28, 6.8, 132552218, 0, 0],
  ["2012-05-09", 6.48, 6.31, 6.3, 6.57, 99838825, 0, 0],
  ["2012-05-10", 6.28, 6.94, 6.25, 6.94, 334058050, 0, 0],
  ["2012-05-11", 7, 6.86, 6.71, 7.21, 250268384, 0, 0],
  ["2012-05-14", 6.85, 6.58, 6.5, 6.91, 221257306, 0, 0],
  ["2012-05-15", 6.47, 6.44, 6.32, 6.47, 92502106, 0, 0],
  ["2012-05-16", 6.42, 6.45, 6.36, 6.63, 111769134, 0, 0],
  ["2012-05-17", 6.42, 6.39, 6.08, 6.58, 115475489, 0, 0],
  ["2012-05-18", 6.3, 6.26, 6.21, 6.5, 69232691, 0, 0],
  ["2012-05-21", 6.29, 6.36, 6.23, 6.49, 74687876, 0, 0],
  ["2012-05-22", 6.41, 6.4, 6.31, 6.45, 50742370, 0, 0],
  ["2012-05-23", 6.39, 6.24, 6.15, 6.42, 79137083, 0, 0],
  ["2012-05-24", 6.21, 6.18, 6.13, 6.27, 50722191, 0, 0],
  ["2012-05-25", 6.17, 6.17, 6.13, 6.33, 69150844, 0, 0],
  ["2012-05-28", 6.18, 6.2, 6.02, 6.24, 68204850, 0, 0],
  ["2012-05-29", 6.24, 6.45, 6.19, 6.57, 162094358, 0, 0],
  ["2012-05-30", 6.4, 6.36, 6.32, 6.47, 76806104, 0, 0],
  ["2012-05-31", 6.3, 6.33, 6.26, 6.41, 48980211, 0, 0],
  ["2012-06-01", 6.4, 6.44, 6.37, 6.57, 99346640, 0, 0],
  ["2012-06-04", 6.35, 6.27, 6.27, 6.5, 73341575, 0, 0],
  ["2012-06-05", 6.28, 6.22, 6.16, 6.33, 60891741, 0, 0],
  ["2012-06-06", 6.25, 6.18, 6.12, 6.3, 48601484, 0, 0],
  ["2012-06-07", 6.28, 6.2, 6.15, 6.35, 47270126, 0, 0],
  ["2012-06-08", 6.27, 6.15, 6.14, 6.27, 35564579, 0, 0],
  ["2012-06-11", 6.1, 6.18, 6.06, 6.23, 41368405, 0, 0],
  ["2012-06-12", 6.16, 6.1, 6.08, 6.19, 31070188, 0, 0],
  ["2012-06-13", 6.2, 6.19, 6.07, 6.2, 37962539, 0, 0],
  ["2012-06-14", 6.18, 6.14, 6.13, 6.29, 45322888, 0, 0],
  ["2012-06-15", 6.15, 6.03, 5.9, 6.19, 65572055, 0, 0],
  ["2012-06-18", 6.06, 6, 5.98, 6.1, 50595520, 0, 0],
  ["2012-06-19", 6.02, 5.81, 5.8, 6.04, 63352054, 0, 0],
  ["2012-06-20", 5.83, 5.7, 5.65, 5.91, 59719542, 0, 0],
  ["2012-06-21", 5.7, 5.54, 5.5, 5.74, 57030729, 0, 0],
  ["2012-06-25", 5.48, 5.09, 5, 5.48, 100861450, 0, 0],
  ["2012-06-26", 5.04, 5.12, 4.95, 5.14, 70183838, 0, 0],
  ["2012-06-27", 5.11, 5.02, 4.97, 5.16, 45928094, 0, 0],
  ["2012-06-28", 5.02, 4.8, 4.8, 5.06, 64930795, 0, 0],
  ["2012-06-29", 4.76, 4.88, 4.64, 4.91, 61194190, 0, 0],
  ["2012-07-02", 4.91, 4.97, 4.88, 5.02, 51981071, 0, 0],
  ["2012-07-03", 4.98, 4.87, 4.83, 4.99, 44246649, 0, 0],
  ["2012-07-04", 4.89, 4.82, 4.76, 4.91, 31696735, 0, 0],
  ["2012-07-05", 4.79, 4.63, 4.62, 4.79, 35181234, 0, 0],
  ["2012-07-06", 4.75, 4.9, 4.63, 4.93, 52892963, 0, 0],
  ["2012-07-09", 4.87, 4.81, 4.77, 4.94, 40869073, 0, 0],
  ["2012-07-10", 4.8, 4.81, 4.74, 4.86, 29812102, 0, 0],
  ["2012-07-11", 4.8, 5.08, 4.78, 5.18, 62223692, 0, 0],
  ["2012-07-12", 5, 5.11, 5, 5.16, 56963918, 0, 0],
  ["2012-07-13", 5.09, 5.15, 5.07, 5.34, 63303076, 0, 0],
  ["2012-07-16", 5.13, 4.95, 4.93, 5.18, 40631874, 0, 0],
  ["2012-07-17", 4.92, 5.01, 4.91, 5.03, 25203398, 0, 0],
  ["2012-07-18", 5.01, 5.04, 4.91, 5.09, 34240053, 0, 0],
  ["2012-07-19", 5.04, 5.06, 4.98, 5.14, 37941776, 0, 0],
  ["2012-07-20", 5.08, 4.94, 4.93, 5.11, 32934438, 0, 0],
  ["2012-07-23", 4.87, 4.82, 4.75, 4.91, 25959120, 0, 0],
  ["2012-07-24", 4.77, 4.87, 4.76, 4.98, 19389594, 0, 0],
  ["2012-07-25", 4.85, 4.82, 4.81, 4.89, 14816831, 0, 0],
  ["2012-07-26", 4.84, 5.13, 4.84, 5.29, 103007830, 0, 0],
  ["2012-07-27", 5.09, 5.11, 5.02, 5.18, 47265853, 0, 0],
  ["2012-07-30", 5.1, 4.91, 4.85, 5.16, 50088774, 0, 0],
  ["2012-07-31", 4.88, 5, 4.77, 5.06, 41240387, 0, 0],
  ["2012-08-01", 4.97, 5.08, 4.93, 5.15, 41080574, 0, 0],
  ["2012-08-02", 5.08, 5.1, 5.01, 5.24, 42501767, 0, 0],
  ["2012-08-03", 5.3, 5.21, 5.15, 5.49, 66836092, 0, 0],
  ["2012-08-06", 5.2, 5.73, 5.15, 5.73, 173729356, 0, 0],
  ["2012-08-07", 5.83, 5.98, 5.77, 5.99, 182087593, 0, 0],
  ["2012-08-08", 5.99, 5.8, 5.77, 5.99, 93277012, 0, 0],
  ["2012-08-09", 5.77, 6.06, 5.75, 6.15, 143966835, 0, 0],
  ["2012-08-10", 6.1, 6.32, 5.97, 6.67, 251878378, 0, 0],
  ["2012-08-13", 6.24, 6.04, 6, 6.34, 134810053, 0, 0],
  ["2012-08-14", 6.17, 6.04, 5.81, 6.21, 114424161, 0, 0],
  ["2012-08-15", 5.98, 6.09, 5.91, 6.32, 138300062, 0, 0],
  ["2012-08-16", 6.03, 5.83, 5.8, 6.1, 86944862, 0, 0],
  ["2012-08-17", 5.8, 6.04, 5.8, 6.11, 93426817, 0, 0],
  ["2012-08-20", 6.02, 6.06, 5.87, 6.09, 72224556, 0, 0],
  ["2012-08-21", 6.06, 5.99, 5.87, 6.11, 95948038, 0, 0],
  ["2012-08-22", 5.95, 5.84, 5.78, 5.96, 79436110, 0, 0],
  ["2012-08-23", 5.88, 5.94, 5.83, 6.05, 89953807, 0, 0],
  ["2012-08-24", 5.9, 5.77, 5.74, 5.98, 75028097, 0, 0],
  ["2012-08-27", 5.66, 5.29, 5.2, 5.7, 108186456, 0, 0],
  ["2012-08-28", 5.27, 5.35, 5.26, 5.48, 61691916, 0, 0],
  ["2012-08-29", 5.38, 5.24, 5.08, 5.38, 81521689, 0, 0],
  ["2012-08-30", 5.33, 5.12, 5.04, 5.35, 64289808, 0, 0],
  ["2012-08-31", 5.15, 5.11, 5.08, 5.17, 35922627, 0, 0],
  ["2012-09-03", 5.09, 5.12, 5, 5.17, 48678487, 0, 0],
  ["2012-09-04", 5.15, 4.99, 4.96, 5.17, 63028617, 0, 0],
  ["2012-09-05", 4.95, 4.85, 4.78, 4.99, 81821441, 0, 0],
  ["2012-09-06", 4.84, 4.89, 4.82, 4.92, 42236680, 0, 0],
  ["2012-09-07", 4.95, 5.24, 4.92, 5.3, 133878837, 0, 0],
  ["2012-09-10", 5.24, 5.31, 5.15, 5.34, 95631998, 0, 0],
  ["2012-09-11", 5.26, 5.4, 5.23, 5.46, 82592634, 0, 0],
  ["2012-09-12", 5.44, 5.38, 5.3, 5.48, 80762795, 0, 0],
  ["2012-09-13", 5.38, 5.25, 5.25, 5.4, 51102002, 0, 0],
  ["2012-09-14", 5.4, 5.35, 5.31, 5.45, 62359986, 0, 0],
  ["2012-09-17", 5.34, 5.12, 5.11, 5.34, 49371610, 0, 0],
  ["2012-09-18", 5.08, 5.1, 5.02, 5.13, 34548375, 0, 0],
  ["2012-09-19", 5.1, 5.12, 5.05, 5.16, 26794550, 0, 0],
  ["2012-09-20", 5.11, 4.93, 4.91, 5.11, 35652091, 0, 0],
  ["2012-09-21", 4.92, 4.93, 4.88, 5.03, 26193911, 0, 0],
  ["2012-09-24", 4.9, 4.92, 4.8, 5, 33877430, 0, 0],
  ["2012-09-25", 4.9, 4.97, 4.89, 5.08, 37455398, 0, 0],
  ["2012-09-26", 4.96, 4.9, 4.85, 5, 24029758, 0, 0],
  ["2012-09-27", 4.9, 5, 4.86, 5.05, 42058927, 0, 0],
  ["2012-09-28", 4.96, 5.1, 4.95, 5.12, 50009085, 0, 0],
  ["2012-10-08", 5.11, 5.04, 4.98, 5.15, 34427957, 0, 0],
  ["2012-10-09", 5.02, 5.19, 5, 5.22, 58118294, 0, 0],
  ["2012-10-10", 5.19, 5.22, 5.11, 5.29, 56507457, 0, 0],
  ["2012-10-11", 5.17, 5.12, 5.11, 5.26, 38978657, 0, 0],
  ["2012-10-12", 5.13, 5.06, 5.02, 5.18, 31592422, 0, 0],
  ["2012-10-15", 5.08, 5, 4.94, 5.09, 29585395, 0, 0],
  ["2012-10-16", 5, 5, 4.96, 5.04, 19788366, 0, 0],
  ["2012-10-17", 5.02, 5.01, 4.93, 5.04, 29094111, 0, 0],
  ["2012-10-18", 5.02, 5.22, 4.99, 5.28, 92717370, 0, 0],
  ["2012-10-19", 5.19, 5.24, 5.17, 5.29, 62072512, 0, 0],
  ["2012-10-22", 5.2, 5.29, 5.17, 5.31, 51673360, 0, 0],
  ["2012-10-23", 5.28, 5.82, 5.26, 5.82, 207588450, 0, 0],
  ["2012-10-24", 5.76, 5.81, 5.65, 5.9, 236589283, 0, 0],
  ["2012-10-25", 5.76, 5.7, 5.45, 5.9, 200205155, 0, 0],
  ["2012-10-26", 5.66, 5.52, 5.49, 5.75, 128186594, 0, 0],
  ["2012-10-29", 5.51, 5.6, 5.41, 5.67, 132117709, 0, 0],
  ["2012-10-30", 5.58, 5.99, 5.5, 6.02, 235704124, 0, 0],
  ["2012-10-31", 5.88, 5.9, 5.75, 5.99, 208327082, 0, 0],
  ["2012-11-01", 5.84, 5.75, 5.68, 5.97, 178586353, 0, 0],
  ["2012-11-02", 5.74, 5.56, 5.5, 5.82, 137738423, 0, 0],
  ["2012-11-05", 5.56, 5.56, 5.44, 5.6, 61438292, 0, 0],
  ["2012-11-06", 5.55, 5.46, 5.4, 5.55, 57409392, 0, 0],
  ["2012-11-07", 5.47, 5.53, 5.46, 5.65, 75197106, 0, 0],
  ["2012-11-08", 5.43, 5.2, 5.16, 5.47, 76749738, 0, 0],
  ["2012-11-09", 5.17, 5.18, 5.14, 5.25, 36919137, 0, 0],
  ["2012-11-12", 5.21, 5.21, 5.12, 5.27, 37173818, 0, 0],
  ["2012-11-13", 5.22, 5.28, 5.18, 5.38, 64160609, 0, 0],
  ["2012-11-14", 5.27, 5.27, 5.14, 5.28, 40251874, 0, 0],
  ["2012-11-15", 5.23, 5.16, 5.15, 5.34, 42178101, 0, 0],
  ["2012-11-16", 5.13, 5.15, 5.06, 5.18, 30514570, 0, 0],
  ["2012-11-19", 5.13, 5.2, 5.12, 5.22, 24346355, 0, 0],
  ["2012-11-20", 5.23, 5.16, 5.15, 5.28, 30222583, 0, 0],
  ["2012-11-21", 5.16, 5.24, 5.05, 5.25, 38806480, 0, 0],
  ["2012-11-22", 5.2, 5.15, 5.13, 5.23, 21046391, 0, 0],
  ["2012-11-23", 5.18, 5.21, 5.15, 5.28, 30704348, 0, 0],
  ["2012-11-26", 5.33, 5.23, 5.21, 5.33, 33158732, 0, 0],
  ["2012-11-27", 5.22, 5.08, 5.06, 5.25, 36443587, 0, 0],
  ["2012-11-28", 5.06, 4.78, 4.63, 5.06, 72354705, 0, 0],
  ["2012-11-29", 4.75, 4.77, 4.72, 4.87, 39215414, 0, 0],
  ["2012-11-30", 4.78, 4.82, 4.74, 4.89, 29287032, 0, 0],
  ["2012-12-03", 4.82, 4.55, 4.54, 4.86, 46045473, 0, 0],
  ["2012-12-04", 4.55, 4.6, 4.38, 4.63, 52282734, 0, 0],
  ["2012-12-05", 4.6, 4.81, 4.54, 4.91, 68562924, 0, 0],
  ["2012-12-06", 4.81, 4.79, 4.74, 4.9, 36318752, 0, 0],
  ["2012-12-07", 4.8, 4.9, 4.75, 4.92, 56299766, 0, 0],
  ["2012-12-10", 4.93, 5, 4.89, 5.05, 57492515, 0, 0],
  ["2012-12-11", 4.98, 4.95, 4.92, 5.04, 45967640, 0, 0],
  ["2012-12-12", 4.95, 4.93, 4.88, 5.02, 39150944, 0, 0],
  ["2012-12-13", 4.94, 4.79, 4.78, 4.94, 39698421, 0, 0],
  ["2012-12-14", 4.78, 5.03, 4.77, 5.08, 80431232, 0, 0],
  ["2012-12-17", 5.06, 5.18, 5.04, 5.36, 106613576, 0, 0],
  ["2012-12-18", 5.16, 5.28, 5.08, 5.44, 115690923, 0, 0],
  ["2012-12-19", 5.3, 5.23, 5.2, 5.34, 69099772, 0, 0],
  ["2012-12-20", 5.18, 5.54, 5.17, 5.65, 172167643, 0, 0],
  ["2012-12-21", 5.5, 5.3, 5.28, 5.53, 129895935, 0, 0],
  ["2012-12-24", 5.28, 5.29, 5.21, 5.36, 57619147, 0, 0],
  ["2012-12-25", 5.26, 5.38, 5.21, 5.42, 81445284, 0, 0],
  ["2012-12-26", 5.36, 5.39, 5.32, 5.51, 69949490, 0, 0],
  ["2012-12-27", 5.39, 5.35, 5.3, 5.53, 96510739, 0, 0],
  ["2012-12-28", 5.35, 5.36, 5.31, 5.41, 58084540, 0, 0],
  ["2012-12-31", 5.37, 5.4, 5.34, 5.43, 55419449, 0, 0],
  ["2013-01-04", 5.53, 5.44, 5.4, 5.56, 76571721, 0, 0],
  ["2013-01-07", 5.48, 5.36, 5.28, 5.48, 70273155, 0, 0],
  ["2013-01-08", 5.33, 5.39, 5.25, 5.41, 66075774, 0, 0],
  ["2013-01-09", 5.36, 5.31, 5.28, 5.39, 58597313, 0, 0],
  ["2013-01-10", 5.3, 5.48, 5.3, 5.68, 153048724, 0, 0],
  ["2013-01-11", 5.45, 5.29, 5.27, 5.49, 97921129, 0, 0],
  ["2013-01-14", 5.27, 5.4, 5.23, 5.43, 74824051, 0, 0],
  ["2013-01-15", 5.4, 5.49, 5.36, 5.58, 121163552, 0, 0],
  ["2013-01-16", 5.47, 5.53, 5.4, 5.64, 112581012, 0, 0],
  ["2013-01-17", 5.51, 5.55, 5.49, 5.77, 118757432, 0, 0],
  ["2013-01-18", 5.57, 5.56, 5.46, 5.63, 72116971, 0, 0],
  ["2013-01-21", 5.51, 5.52, 5.43, 5.56, 68988257, 0, 0],
  ["2013-01-22", 5.52, 5.36, 5.32, 5.52, 66757614, 0, 0],
  ["2013-01-23", 5.36, 5.4, 5.31, 5.47, 44890617, 0, 0],
  ["2013-01-24", 5.41, 5.3, 5.28, 5.52, 67364763, 0, 0],
  ["2013-01-25", 5.32, 5.25, 5.24, 5.34, 35111031, 0, 0],
  ["2013-01-28", 5.27, 5.37, 5.25, 5.4, 49956733, 0, 0],
  ["2013-01-29", 5.38, 5.37, 5.29, 5.42, 60982325, 0, 0],
  ["2013-01-30", 5.36, 5.25, 5.23, 5.37, 68395734, 0, 0],
  ["2013-01-31", 5.27, 5.32, 5.27, 5.41, 55531261, 0, 0],
  ["2013-02-01", 5.36, 5.15, 5.09, 5.37, 126246458, 0, 0],
  ["2013-02-04", 5.12, 5.2, 5.01, 5.28, 93971709, 0, 0],
  ["2013-02-05", 5.18, 5.23, 5.14, 5.27, 46917175, 0, 0],
  ["2013-02-06", 5.24, 5.24, 5.2, 5.32, 49474713, 0, 0],
  ["2013-02-07", 5.24, 5.18, 5.17, 5.26, 42347659, 0, 0],
  ["2013-02-08", 5.18, 5.22, 5.17, 5.24, 30579946, 0, 0],
  ["2013-02-18", 5.23, 5.18, 5.15, 5.24, 40893666, 0, 0],
  ["2013-02-19", 5.18, 5.1, 5.07, 5.2, 35651373, 0, 0],
  ["2013-02-20", 5.12, 5.17, 5.1, 5.17, 28329717, 0, 0],
  ["2013-02-21", 5.14, 5.02, 4.98, 5.14, 52667841, 0, 0],
  ["2013-02-22", 5.02, 5.06, 4.95, 5.15, 43505391, 0, 0],
  ["2013-02-25", 5.05, 5.04, 5.02, 5.1, 26228345, 0, 0],
  ["2013-02-26", 5.01, 4.94, 4.93, 5.04, 35212290, 0, 0],
  ["2013-02-27", 4.95, 4.92, 4.9, 4.99, 29965390, 0, 0],
  ["2013-02-28", 4.95, 5.01, 4.91, 5.04, 37304165, 0, 0],
  ["2013-03-01", 5.01, 4.99, 4.94, 5.06, 31948171, 0, 0],
  ["2013-03-04", 4.98, 4.79, 4.78, 4.98, 48919489, 0, 0],
  ["2013-03-05", 4.79, 4.83, 4.79, 4.87, 31193375, 0, 0],
  ["2013-03-06", 4.85, 4.85, 4.81, 4.87, 35114002, 0, 0],
  ["2013-03-07", 4.83, 4.88, 4.78, 4.92, 40357514, 0, 0],
  ["2013-03-08", 4.87, 5.09, 4.83, 5.32, 109166525, 0, 0],
  ["2013-03-11", 5.05, 5.04, 5.03, 5.13, 47818626, 0, 0],
  ["2013-03-12", 5.04, 5.13, 4.96, 5.22, 84921396, 0, 0],
  ["2013-03-13", 5.12, 5.1, 5.08, 5.18, 51219132, 0, 0],
  ["2013-03-14", 5.1, 4.97, 4.95, 5.11, 38674925, 0, 0],
  ["2013-03-15", 4.97, 4.97, 4.95, 5.09, 34568405, 0, 0],
  ["2013-03-18", 4.94, 4.82, 4.8, 4.94, 40853225, 0, 0],
  ["2013-03-19", 4.83, 4.79, 4.66, 4.85, 34054509, 0, 0],
  ["2013-03-20", 4.8, 4.89, 4.79, 4.94, 37937747, 0, 0],
  ["2013-03-21", 4.89, 4.89, 4.86, 4.92, 29812105, 0, 0],
  ["2013-03-22", 4.89, 4.84, 4.81, 4.9, 26259728, 0, 0],
  ["2013-03-25", 4.84, 5.32, 4.84, 5.32, 253487607, 0, 0],
  ["2013-03-26", 5.26, 5.33, 5.23, 5.37, 230390004, 0, 0],
  ["2013-03-27", 5.32, 5.35, 5.22, 5.42, 221575395, 0, 0],
  ["2013-03-28", 5.26, 5.34, 5.23, 5.39, 207668974, 0, 0],
  ["2013-03-29", 5.34, 5.12, 5.1, 5.52, 258753596, 0, 0],
  ["2013-04-01", 5, 5.24, 4.9, 5.28, 114967105, 0, 0],
  ["2013-04-02", 5.18, 5.23, 5.1, 5.3, 148062627, 0, 0],
  ["2013-04-03", 5.2, 5.19, 5.1, 5.3, 142233487, 0, 0],
  ["2013-04-08", 5.1, 5.17, 5.01, 5.19, 73700983, 0, 0],
  ["2013-04-09", 5.16, 5.18, 5.12, 5.23, 87920499, 0, 0],
  ["2013-04-10", 5.15, 5.07, 5.03, 5.19, 84578490, 0, 0],
  ["2013-04-11", 5.09, 4.92, 4.91, 5.09, 69996188, 0, 0],
  ["2013-04-12", 4.9, 4.87, 4.85, 4.96, 34688851, 0, 0],
  ["2013-04-15", 4.82, 4.78, 4.75, 4.86, 42827455, 0, 0],
  ["2013-04-16", 4.73, 4.85, 4.7, 4.86, 31068124, 0, 0],
  ["2013-04-17", 4.84, 4.89, 4.83, 4.94, 26605792, 0, 0],
  ["2013-04-18", 4.87, 4.81, 4.8, 4.94, 27807104, 0, 0],
  ["2013-04-19", 4.83, 4.91, 4.82, 4.95, 37991811, 0, 0],
  ["2013-04-22", 4.89, 4.92, 4.88, 5, 35120713, 0, 0],
  ["2013-04-23", 4.93, 4.79, 4.76, 4.95, 40492570, 0, 0],
  ["2013-04-24", 4.78, 4.84, 4.77, 4.87, 27018112, 0, 0],
  ["2013-04-25", 4.85, 4.75, 4.75, 4.85, 29811424, 0, 0],
  ["2013-04-26", 4.8, 4.71, 4.7, 4.82, 23635522, 0, 0],
  ["2013-05-02", 4.7, 4.68, 4.66, 4.73, 21120644, 0, 0],
  ["2013-05-03", 4.69, 4.72, 4.69, 4.79, 21389076, 0, 0],
  ["2013-05-06", 4.74, 4.83, 4.74, 4.86, 33299316, 0, 0],
  ["2013-05-07", 4.81, 4.89, 4.81, 5, 47921336, 0, 0],
  ["2013-05-08", 4.9, 4.87, 4.83, 4.93, 31907540, 0, 0],
  ["2013-05-09", 4.88, 4.8, 4.76, 4.88, 34859911, 0, 0],
  ["2013-05-10", 4.79, 4.8, 4.76, 4.83, 23726454, 0, 0],
  ["2013-05-13", 4.8, 4.79, 4.77, 4.84, 20826746, 0, 0],
  ["2013-05-14", 4.8, 4.73, 4.7, 4.8, 24114835, 0, 0],
  ["2013-05-15", 4.75, 4.75, 4.71, 4.76, 13156537, 0, 0],
  ["2013-05-16", 4.75, 4.8, 4.71, 4.8, 29761704, 0, 0],
  ["2013-05-17", 4.8, 4.85, 4.77, 4.87, 42337083, 0, 0],
  ["2013-05-20", 4.84, 4.89, 4.83, 4.95, 47587311, 0, 0],
  ["2013-05-21", 4.88, 4.88, 4.84, 4.93, 40961685, 0, 0],
  ["2013-05-22", 4.88, 4.9, 4.83, 4.95, 47227515, 0, 0],
  ["2013-05-23", 4.87, 4.82, 4.81, 4.89, 37307079, 0, 0],
  ["2013-05-24", 4.81, 4.84, 4.8, 4.88, 35470790, 0, 0],
  ["2013-05-27", 4.84, 4.8, 4.77, 4.84, 34472555, 0, 0],
  ["2013-05-28", 4.8, 4.84, 4.74, 4.85, 46639984, 0, 0],
  ["2013-05-29", 4.84, 4.93, 4.82, 5.02, 102066259, 0, 0],
  ["2013-05-30", 4.9, 4.86, 4.86, 4.96, 54891014, 0, 0],
  ["2013-05-31", 4.88, 4.81, 4.8, 4.88, 34819475, 0, 0],
  ["2013-06-03", 4.81, 4.79, 4.78, 4.84, 25873194, 0, 0],
  ["2013-06-04", 4.79, 4.73, 4.71, 4.79, 30724462, 0, 0],
  ["2013-06-05", 4.73, 4.77, 4.72, 4.8, 20019410, 0, 0],
  ["2013-06-06", 4.77, 4.7, 4.7, 4.77, 21974451, 0, 0],
  ["2013-06-07", 4.7, 4.56, 4.53, 4.72, 33555104, 0, 0],
  ["2013-06-13", 4.54, 4.3, 4.25, 4.54, 43947666, 0, 0],
  ["2013-06-14", 4.31, 4.5, 4.28, 4.54, 39388387, 0, 0],
  ["2013-06-17", 4.5, 4.62, 4.38, 4.65, 47027326, 0, 0],
  ["2013-06-18", 4.57, 4.59, 4.52, 4.72, 43663560, 0, 0],
  ["2013-06-19", 4.56, 4.56, 4.48, 4.66, 49691663, 0, 0],
  ["2013-06-20", 4.5, 4.34, 4.33, 4.52, 24411121, 0, 0],
  ["2013-06-21", 4.3, 4.37, 4.3, 4.44, 28036718, 0, 0],
  ["2013-06-24", 4.37, 4.06, 3.93, 4.38, 38077277, 0, 0],
  ["2013-06-25", 3.99, 3.96, 3.67, 4.07, 46596267, 0, 0],
  ["2013-06-26", 3.99, 3.93, 3.85, 4.05, 31520550, 0, 0],
  ["2013-06-27", 3.93, 4.23, 3.89, 4.28, 94792691, 0, 0],
  ["2013-06-28", 4.13, 4.1, 4.07, 4.21, 86323191, 0, 0],
  ["2013-07-01", 4.08, 4.03, 3.9, 4.08, 37977700, 0, 0],
  ["2013-07-02", 4.02, 3.99, 3.92, 4.05, 30951018, 0, 0],
  ["2013-07-03", 3.98, 3.94, 3.92, 4.03, 46082248, 0, 0],
  ["2013-07-04", 3.93, 3.97, 3.82, 4.04, 73948701, 0, 0],
  ["2013-07-05", 3.95, 4.05, 3.92, 4.25, 94329261, 0, 0],
  ["2013-07-08", 3.98, 3.87, 3.87, 3.98, 48519957, 0, 0],
  ["2013-07-09", 3.85, 3.86, 3.85, 3.93, 22715023, 0, 0],
  ["2013-07-10", 3.86, 4.05, 3.85, 4.07, 70022877, 0, 0],
  ["2013-07-11", 4.08, 4.2, 4.02, 4.35, 134926013, 0, 0],
  ["2013-07-12", 4.14, 4.05, 4.02, 4.21, 89066296, 0, 0],
  ["2013-07-15", 4.05, 4.08, 4.01, 4.13, 48551545, 0, 0],
  ["2013-07-16", 4.08, 4.09, 4.02, 4.11, 36078412, 0, 0],
  ["2013-07-17", 4.07, 4.06, 4.04, 4.13, 42542452, 0, 0],
  ["2013-07-18", 4.05, 3.95, 3.95, 4.07, 37763640, 0, 0],
  ["2013-07-19", 3.96, 3.81, 3.8, 3.99, 45575680, 0, 0],
  ["2013-07-22", 3.8, 3.88, 3.75, 3.9, 25513204, 0, 0],
  ["2013-07-23", 3.89, 3.95, 3.87, 4.04, 38193389, 0, 0],
  ["2013-07-24", 3.93, 3.91, 3.87, 3.95, 29882393, 0, 0],
  ["2013-07-25", 3.94, 3.95, 3.91, 4.08, 47152681, 0, 0],
  ["2013-07-26", 3.9, 3.87, 3.84, 3.9, 32212363, 0, 0],
  ["2013-07-29", 3.86, 3.79, 3.78, 3.86, 26839568, 0, 0],
  ["2013-07-30", 3.79, 3.84, 3.79, 3.9, 22639362, 0, 0],
  ["2013-07-31", 3.85, 3.84, 3.84, 3.92, 18195866, 0, 0],
  ["2013-08-01", 3.88, 3.9, 3.84, 3.91, 34003272, 0, 0],
  ["2013-08-02", 3.91, 3.88, 3.87, 3.92, 23287078, 0, 0],
  ["2013-08-05", 3.88, 3.92, 3.86, 3.92, 20211298, 0, 0],
  ["2013-08-06", 3.89, 3.95, 3.88, 3.97, 35103289, 0, 0],
  ["2013-08-07", 3.93, 3.93, 3.91, 4, 36607587, 0, 0],
  ["2013-08-08", 3.97, 3.95, 3.93, 4.02, 34091030, 0, 0],
  ["2013-08-09", 3.97, 4.08, 3.96, 4.17, 104933314, 0, 0],
  ["2013-08-12", 4.08, 4.15, 4.05, 4.18, 81605049, 0, 0],
  ["2013-08-13", 4.13, 4.16, 4.11, 4.24, 59806830, 0, 0],
  ["2013-08-14", 4.13, 4.07, 4.05, 4.16, 48201610, 0, 0],
  ["2013-08-15", 4.07, 4.06, 4.05, 4.13, 29474338, 0, 0],
  ["2013-08-16", 4.04, 4.01, 3.96, 4.47, 75356053, 0, 0],
  ["2013-08-19", 3.97, 4.03, 3.94, 4.06, 37355637, 0, 0],
  ["2013-08-20", 4.03, 3.97, 3.95, 4.04, 27605655, 0, 0],
  ["2013-08-21", 4.02, 4, 3.95, 4.02, 17604252, 0, 0],
  ["2013-08-22", 3.98, 3.95, 3.95, 4.01, 23209010, 0, 0],
  ["2013-08-23", 3.98, 3.9, 3.86, 3.98, 24470644, 0, 0],
  ["2013-08-26", 3.92, 3.95, 3.88, 3.96, 21875620, 0, 0],
  ["2013-08-27", 3.95, 3.99, 3.93, 4.03, 28437297, 0, 0],
  ["2013-08-28", 3.96, 3.97, 3.92, 4.02, 45210126, 0, 0],
  ["2013-08-29", 3.99, 3.95, 3.92, 4.01, 29349251, 0, 0],
  ["2013-08-30", 3.95, 3.9, 3.88, 3.95, 40229956, 0, 0],
  ["2013-09-02", 3.9, 3.91, 3.86, 3.93, 29112569, 0, 0],
  ["2013-09-03", 3.92, 3.93, 3.89, 3.94, 27027377, 0, 0],
  ["2013-09-04", 3.93, 4.04, 3.91, 4.1, 91322152, 0, 0],
  ["2013-09-05", 4.01, 3.94, 3.92, 4.01, 43858134, 0, 0],
  ["2013-09-06", 3.91, 3.93, 3.9, 3.98, 30548121, 0, 0],
  ["2013-09-09", 3.95, 3.98, 3.93, 4.01, 47167374, 0, 0],
  ["2013-09-10", 3.99, 4.09, 3.95, 4.13, 103599702, 0, 0],
  ["2013-09-11", 4.08, 4.18, 4.07, 4.35, 150178238, 0, 0],
  ["2013-09-12", 4.13, 4.12, 4.06, 4.15, 71511051, 0, 0],
  ["2013-09-13", 4.1, 4.09, 4.06, 4.18, 56292473, 0, 0],
  ["2013-09-16", 4.1, 4.03, 4.02, 4.12, 39823155, 0, 0],
  ["2013-09-17", 4.01, 3.98, 3.97, 4.06, 33208168, 0, 0],
  ["2013-09-18", 3.98, 3.99, 3.96, 4.01, 16883334, 0, 0],
  ["2013-09-23", 3.99, 4.02, 3.99, 4.03, 26075067, 0, 0],
  ["2013-09-24", 4.01, 3.94, 3.91, 4.02, 39455999, 0, 0],
  ["2013-09-25", 3.94, 3.91, 3.9, 3.95, 33896050, 0, 0],
  ["2013-09-26", 3.9, 3.89, 3.88, 3.97, 33876015, 0, 0],
  ["2013-09-27", 3.89, 3.89, 3.87, 3.92, 20633334, 0, 0],
  ["2013-09-30", 3.91, 3.93, 3.9, 3.97, 25993206, 0, 0],
  ["2013-10-08", 3.91, 4.08, 3.91, 4.08, 85268331, 0, 0],
  ["2013-10-09", 4.05, 4.05, 4.01, 4.08, 38183993, 0, 0],
  ["2013-10-10", 4.04, 4.03, 4, 4.07, 35684565, 0, 0],
  ["2013-10-11", 4.05, 4.08, 4.02, 4.13, 60905134, 0, 0],
  ["2013-10-14", 4.1, 4.1, 4.07, 4.18, 51807075, 0, 0],
  ["2013-10-15", 4.1, 4.06, 4.05, 4.14, 28748115, 0, 0],
  ["2013-10-16", 4.06, 4.02, 4.01, 4.12, 35330367, 0, 0],
  ["2013-10-17", 4.03, 4.09, 4.01, 4.12, 39235430, 0, 0],
  ["2013-10-18", 4.07, 4.08, 4.04, 4.12, 35403501, 0, 0],
  ["2013-10-21", 4.08, 4.06, 4.02, 4.09, 41985305, 0, 0],
  ["2013-10-22", 4.05, 4, 3.97, 4.06, 43579674, 0, 0],
  ["2013-10-23", 4, 3.96, 3.96, 4.06, 37214552, 0, 0],
  ["2013-10-24", 3.95, 3.93, 3.91, 3.96, 21775849, 0, 0],
  ["2013-10-25", 3.93, 3.87, 3.85, 3.94, 31308474, 0, 0],
  ["2013-10-28", 3.87, 3.9, 3.86, 3.9, 18384638, 0, 0],
  ["2013-10-29", 3.91, 3.81, 3.76, 3.92, 29816545, 0, 0],
  ["2013-10-30", 3.81, 3.84, 3.77, 3.87, 33736028, 0, 0],
  ["2013-10-31", 3.84, 3.92, 3.79, 3.93, 46548951, 0, 0],
  ["2013-12-31", 4.31, 4.31, 4.31, 4.31, 16771001, 0, 0],
  ["2014-01-02", 4.74, 4.74, 4.74, 4.74, 24833249, 0, 0],
  ["2014-01-03", 5.21, 5.21, 5.02, 5.21, 429567936, 0, 0],
  ["2014-01-06", 5.35, 4.9, 4.86, 5.35, 241165015, 0, 0],
  ["2014-01-07", 4.88, 4.78, 4.63, 4.95, 155801934, 0, 0],
  ["2014-01-08", 4.72, 4.61, 4.56, 4.85, 112977465, 0, 0],
  ["2014-01-09", 4.57, 4.48, 4.45, 4.69, 94424131, 0, 0],
  ["2014-01-10", 4.44, 4.31, 4.28, 4.49, 98972115, 0, 0],
  ["2014-01-13", 4.3, 4.33, 4.29, 4.41, 70920463, 0, 0],
  ["2014-01-14", 4.31, 4.36, 4.16, 4.39, 94398461, 0, 0],
  ["2014-01-15", 4.31, 4.24, 4.22, 4.33, 52577272, 0, 0],
  ["2014-01-16", 4.3, 4.38, 4.26, 4.51, 111857353, 0, 0],
  ["2014-01-17", 4.31, 4.45, 4.3, 4.6, 99921438, 0, 0],
  ["2014-01-20", 4.42, 4.41, 4.35, 4.47, 42802911, 0, 0],
  ["2014-01-21", 4.38, 4.36, 4.33, 4.46, 48080380, 0, 0],
  ["2014-01-22", 4.33, 4.46, 4.32, 4.46, 58102913, 0, 0],
  ["2014-01-23", 4.45, 4.34, 4.32, 4.45, 57633498, 0, 0],
  ["2014-01-24", 4.3, 4.29, 4.24, 4.33, 56265470, 0, 0],
  ["2014-01-27", 4.19, 4.18, 4.16, 4.24, 47845181, 0, 0],
  ["2014-01-28", 4.2, 4.19, 4.16, 4.23, 24147932, 0, 0],
  ["2014-01-29", 4.19, 4.15, 4.13, 4.21, 28157506, 0, 0],
  ["2014-01-30", 4.01, 3.99, 3.88, 4.15, 92619015, 0, 0],
  ["2014-02-07", 3.96, 4, 3.95, 4.03, 44059847, 0, 0],
  ["2014-02-10", 4, 4.15, 4, 4.17, 77312397, 0, 0],
  ["2014-02-11", 4.13, 4.13, 4.08, 4.17, 60178334, 0, 0],
  ["2014-02-12", 4.12, 4.16, 4.11, 4.2, 48526342, 0, 0],
  ["2014-02-13", 4.15, 4.09, 4.08, 4.19, 49096786, 0, 0],
  ["2014-02-14", 4.09, 4.2, 4.09, 4.26, 78627471, 0, 0],
  ["2014-02-17", 4.21, 4.22, 4.17, 4.25, 55784214, 0, 0],
  ["2014-02-18", 4.22, 4.15, 4.13, 4.22, 46984004, 0, 0],
  ["2014-02-19", 4.14, 4.3, 4.05, 4.33, 141920454, 0, 0],
  ["2014-02-20", 4.33, 4.28, 4.27, 4.54, 222938625, 0, 0],
  ["2014-02-21", 4.25, 4.19, 4.19, 4.31, 58996689, 0, 0],
  ["2014-02-24", 4.2, 4.34, 4.11, 4.44, 114075868, 0, 0],
  ["2014-02-25", 4.34, 4.25, 4.2, 4.39, 89650161, 0, 0],
  ["2014-02-26", 4.22, 4.37, 4.2, 4.39, 71411503, 0, 0],
  ["2014-02-27", 4.35, 4.37, 4.32, 4.47, 106511808, 0, 0],
  ["2014-02-28", 4.34, 4.37, 4.28, 4.4, 59703513, 0, 0],
  ["2014-03-03", 4.35, 4.33, 4.29, 4.4, 57125493, 0, 0],
  ["2014-03-04", 4.29, 4.26, 4.23, 4.36, 60930169, 0, 0],
  ["2014-03-05", 4.28, 4.29, 4.23, 4.35, 66882000, 0, 0],
  ["2014-03-06", 4.26, 4.29, 4.22, 4.3, 59554992, 0, 0],
  ["2014-03-07", 4.26, 4.29, 4.25, 4.36, 54221796, 0, 0],
  ["2014-03-10", 4.24, 4.07, 4.06, 4.26, 66119625, 0, 0],
  ["2014-03-11", 4.06, 4.02, 3.99, 4.13, 55338091, 0, 0],
  ["2014-03-12", 4, 4.05, 3.99, 4.08, 37449331, 0, 0],
  ["2014-03-13", 4.05, 4.16, 4.04, 4.17, 70732254, 0, 0],
  ["2014-03-14", 4.13, 4.11, 4.07, 4.18, 41529501, 0, 0],
  ["2014-03-17", 4.15, 4.11, 4.02, 4.15, 40827326, 0, 0],
  ["2014-03-18", 4.11, 4.06, 4.05, 4.11, 37437057, 0, 0],
  ["2014-03-19", 4.05, 4.03, 4, 4.05, 47569205, 0, 0],
  ["2014-03-20", 4.02, 3.96, 3.96, 4.05, 37145496, 0, 0],
  ["2014-03-21", 3.96, 4.05, 3.9, 4.07, 47602251, 0, 0],
  ["2014-03-24", 4.05, 4.09, 4.02, 4.14, 68823834, 0, 0],
  ["2014-03-25", 4.06, 4.07, 4.05, 4.11, 32934802, 0, 0],
  ["2014-03-26", 4.07, 4.12, 4.07, 4.19, 62406460, 0, 0],
  ["2014-03-27", 4.1, 4.09, 4.07, 4.15, 44665539, 0, 0],
  ["2014-03-28", 4.09, 4.09, 4.06, 4.15, 33896088, 0, 0],
  ["2014-03-31", 4.1, 4.02, 3.99, 4.1, 34670627, 0, 0],
  ["2014-04-01", 4.02, 4.04, 4.01, 4.07, 21911235, 0, 0],
  ["2014-04-02", 4.04, 4.06, 4.01, 4.11, 38851785, 0, 0],
  ["2014-04-03", 4.07, 4, 3.98, 4.09, 50166927, 0, 0],
  ["2014-04-04", 4, 4.07, 3.98, 4.11, 57013579, 0, 0],
  ["2014-04-08", 4.05, 4.09, 4.04, 4.1, 39961916, 0, 0],
  ["2014-04-09", 4.09, 4.1, 4.07, 4.12, 36876047, 0, 0],
  ["2014-04-10", 4.1, 4.12, 4.06, 4.13, 79122363, 0, 0],
  ["2014-04-11", 4.1, 4.09, 4.07, 4.12, 45053292, 0, 0],
  ["2014-04-14", 4.07, 4.06, 4.03, 4.08, 50961948, 0, 0],
  ["2014-04-15", 4.05, 4.02, 4, 4.05, 44359472, 0, 0],
  ["2014-04-16", 4.02, 4.02, 3.99, 4.03, 34997786, 0, 0],
  ["2014-04-17", 4.03, 3.99, 3.98, 4.03, 23744224, 0, 0],
  ["2014-04-18", 3.99, 4.02, 3.97, 4.02, 28482640, 0, 0],
  ["2014-04-21", 4, 3.93, 3.93, 4.02, 24342905, 0, 0],
  ["2014-04-22", 3.9, 3.91, 3.88, 3.93, 27164937, 0, 0],
  ["2014-04-23", 3.91, 3.9, 3.88, 3.94, 20239870, 0, 0],
  ["2014-04-24", 3.89, 3.86, 3.86, 3.91, 20582150, 0, 0],
  ["2014-04-25", 3.86, 3.78, 3.77, 3.88, 32516707, 0, 0],
  ["2014-04-28", 3.8, 3.7, 3.67, 3.83, 31246327, 0, 0],
  ["2014-04-29", 3.7, 3.68, 3.64, 3.71, 30851364, 0, 0],
  ["2014-04-30", 3.68, 3.65, 3.6, 3.68, 40237774, 0, 0],
  ["2014-05-05", 3.62, 3.64, 3.61, 3.65, 31954154, 0, 0],
  ["2014-05-06", 3.66, 3.9, 3.65, 4, 262332926, 0, 0],
  ["2014-05-07", 3.8, 3.72, 3.68, 3.83, 116846348, 0, 0],
  ["2014-05-08", 3.72, 3.69, 3.67, 3.76, 53314004, 0, 0],
  ["2014-05-09", 3.68, 3.71, 3.67, 3.76, 48953536, 0, 0],
  ["2014-05-12", 3.73, 3.9, 3.7, 3.98, 132542859, 0, 0],
  ["2014-05-13", 3.86, 3.81, 3.8, 3.88, 68528611, 0, 0],
  ["2014-05-14", 3.83, 3.86, 3.8, 3.9, 50788698, 0, 0],
  ["2014-05-15", 3.82, 3.83, 3.76, 3.85, 47025750, 0, 0],
  ["2014-05-16", 3.79, 3.74, 3.73, 3.82, 31147905, 0, 0],
  ["2014-05-19", 3.73, 3.71, 3.69, 3.74, 21212565, 0, 0],
  ["2014-05-20", 3.74, 3.69, 3.67, 3.75, 18028793, 0, 0],
  ["2014-05-21", 3.68, 3.75, 3.65, 3.78, 32460691, 0, 0],
  ["2014-05-22", 3.73, 3.7, 3.69, 3.78, 33634612, 0, 0],
  ["2014-05-23", 3.69, 3.7, 3.68, 3.72, 20451378, 0, 0],
  ["2014-05-26", 3.73, 3.74, 3.7, 3.74, 28767871, 0, 0],
  ["2014-05-27", 3.73, 3.71, 3.7, 3.74, 17604063, 0, 0],
  ["2014-05-28", 3.71, 3.72, 3.68, 3.73, 36530338, 0, 0],
  ["2014-05-29", 3.72, 3.67, 3.66, 3.73, 24193990, 0, 0],
  ["2014-05-30", 3.67, 3.7, 3.66, 3.72, 26046281, 0, 0],
  ["2014-06-03", 3.69, 3.69, 3.68, 3.72, 14993495, 0, 0],
  ["2014-06-04", 3.7, 3.66, 3.65, 3.7, 17030354, 0, 0],
  ["2014-06-05", 3.67, 3.71, 3.66, 3.74, 32321115, 0, 0],
  ["2014-06-06", 3.7, 3.67, 3.64, 3.71, 30917257, 0, 0],
  ["2014-06-09", 3.67, 3.68, 3.66, 3.73, 25755768, 0, 0],
  ["2014-06-10", 3.67, 3.68, 3.63, 3.7, 34635140, 0, 0],
  ["2014-06-11", 3.67, 3.69, 3.64, 3.71, 28195723, 0, 0],
  ["2014-06-12", 3.67, 3.7, 3.65, 3.72, 48736249, 0, 0],
  ["2014-06-13", 3.68, 3.71, 3.67, 3.72, 43311397, 0, 0],
  ["2014-06-16", 3.7, 3.69, 3.67, 3.71, 35068625, 0, 0],
  ["2014-06-17", 3.68, 3.66, 3.65, 3.69, 38691663, 0, 0],
  ["2014-06-18", 3.65, 3.65, 3.62, 3.68, 46664974, 0, 0],
  ["2014-06-19", 3.63, 3.51, 3.49, 3.65, 61978544, 0, 0],
  ["2014-06-20", 3.5, 3.48, 3.47, 3.59, 49074186, 0, 0],
  ["2014-06-23", 3.49, 3.49, 3.4, 3.51, 37161288, 0, 0],
  ["2014-06-24", 3.49, 3.59, 3.47, 3.61, 59584409, 0, 0],
  ["2014-06-25", 3.55, 3.53, 3.5, 3.56, 34363692, 0, 0],
  ["2014-06-26", 3.53, 3.53, 3.51, 3.57, 27080055, 0, 0],
  ["2014-06-27", 3.52, 3.62, 3.51, 3.68, 79863089, 0, 0],
  ["2014-06-30", 3.6, 3.62, 3.59, 3.66, 40972497, 0, 0],
  ["2014-07-01", 3.62, 3.6, 3.59, 3.65, 34936476, 0, 0],
  ["2014-07-02", 3.6, 3.6, 3.58, 3.61, 34562573, 0, 0],
  ["2014-07-03", 3.6, 3.59, 3.57, 3.62, 41594105, 0, 0],
  ["2014-07-04", 3.61, 3.59, 3.56, 3.63, 45303823, 0, 0],
  ["2014-07-07", 3.58, 3.55, 3.54, 3.59, 29634385, 0, 0],
  ["2014-07-08", 3.56, 3.53, 3.5, 3.56, 21580422, 0, 0],
  ["2014-07-09", 3.53, 3.54, 3.51, 3.61, 49077635, 0, 0],
  ["2014-07-10", 3.52, 3.54, 3.51, 3.59, 45696791, 0, 0],
  ["2014-07-11", 3.56, 3.58, 3.54, 3.6, 42903315, 0, 0],
  ["2014-07-14", 3.59, 3.6, 3.55, 3.61, 46845751, 0, 0],
  ["2014-07-15", 3.6, 3.78, 3.58, 3.96, 217497712, 0, 0],
  ["2014-07-16", 3.69, 3.72, 3.66, 3.79, 112696350, 0, 0],
  ["2014-07-17", 3.71, 3.68, 3.66, 3.71, 57995731, 0, 0],
  ["2014-07-18", 3.67, 3.66, 3.66, 3.7, 36748291, 0, 0],
  ["2014-07-21", 3.67, 3.69, 3.66, 3.72, 44872052, 0, 0],
  ["2014-07-22", 3.68, 3.74, 3.67, 3.78, 75562125, 0, 0],
  ["2014-07-23", 3.72, 3.78, 3.72, 3.84, 92260168, 0, 0],
  ["2014-07-24", 3.76, 3.85, 3.76, 3.89, 105528958, 0, 0],
  ["2014-07-25", 3.84, 3.92, 3.84, 4.01, 190924107, 0, 0],
  ["2014-07-28", 3.91, 3.98, 3.9, 4.05, 154964475, 0, 0],
  ["2014-07-29", 3.96, 3.93, 3.88, 4, 116848650, 0, 0],
  ["2014-07-30", 3.91, 3.92, 3.88, 3.96, 74593178, 0, 0],
  ["2014-07-31", 3.91, 3.98, 3.9, 4, 103212073, 0, 0],
  ["2014-08-01", 3.97, 4.11, 3.96, 4.25, 234447928, 0, 0],
  ["2014-08-04", 4.15, 4.26, 4.12, 4.3, 178399935, 0, 0],
  ["2014-08-05", 4.3, 4.28, 4.19, 4.45, 167102814, 0, 0],
  ["2014-08-06", 4.25, 4.59, 4.19, 4.7, 274844096, 0, 0],
  ["2014-08-07", 4.94, 5.05, 4.81, 5.05, 596896080, 0, 0],
  ["2014-08-08", 4.9, 4.88, 4.79, 4.97, 383774640, 0, 0],
  ["2014-08-11", 4.88, 4.89, 4.78, 4.95, 273558576, 0, 0],
  ["2014-08-12", 4.91, 4.96, 4.87, 5.16, 306816528, 0, 0],
  ["2014-08-13", 4.91, 5.26, 4.81, 5.29, 370613792, 0, 0],
  ["2014-08-14", 5.2, 5.05, 5.01, 5.34, 324962016, 0, 0],
  ["2014-08-15", 5.1, 5.12, 5.02, 5.29, 234028070, 0, 0],
  ["2014-08-18", 5.16, 5.22, 5.08, 5.27, 208857231, 0, 0],
  ["2014-08-19", 5.18, 5.25, 5.13, 5.28, 195029715, 0, 0],
  ["2014-08-20", 5.21, 5.21, 5.08, 5.26, 206117043, 0, 0],
  ["2014-08-21", 5.22, 5.1, 5.06, 5.27, 271206720, 0, 0],
  ["2014-08-22", 5.06, 5.14, 4.87, 5.15, 276696544, 0, 0],
  ["2014-08-25", 5.05, 4.95, 4.95, 5.14, 292533456, 0, 0],
  ["2014-08-26", 4.97, 4.98, 4.9, 5.02, 191153262, 0, 0],
  ["2014-08-27", 5, 5, 4.93, 5.01, 111016393, 0, 0],
  ["2014-08-28", 4.94, 4.91, 4.84, 4.98, 109904601, 0, 0],
  ["2014-08-29", 4.88, 4.8, 4.77, 4.93, 223590814, 0, 0],
  ["2014-09-01", 4.77, 4.8, 4.74, 4.85, 110886009, 0, 0],
  ["2014-09-02", 4.85, 4.93, 4.79, 4.95, 153908994, 0, 0],
  ["2014-09-03", 4.94, 4.99, 4.89, 5, 155463766, 0, 0],
  ["2014-09-04", 4.98, 5.02, 4.94, 5.05, 121677526, 0, 0],
  ["2014-09-05", 5.02, 5.05, 4.99, 5.08, 150766249, 0, 0],
  ["2014-09-09", 5.02, 5.09, 5.02, 5.18, 192783322, 0, 0],
  ["2014-09-10", 5.08, 5.08, 5.05, 5.15, 154434926, 0, 0],
  ["2014-09-11", 5.08, 5, 4.97, 5.11, 146465916, 0, 0],
  ["2014-09-12", 4.98, 5.14, 4.95, 5.15, 210183113, 0, 0],
  ["2014-09-15", 5.11, 5.43, 5.08, 5.54, 330790416, 0, 0],
  ["2014-09-16", 5.39, 5.33, 5.32, 5.6, 286167808, 0, 0],
  ["2014-09-17", 5.36, 5.46, 5.31, 5.53, 156328106, 0, 0],
  ["2014-09-18", 5.46, 5.2, 5.16, 5.5, 220877733, 0, 0],
  ["2014-09-19", 5.22, 5.17, 5.09, 5.27, 134203411, 0, 0],
  ["2014-09-22", 5.1, 5.12, 5.08, 5.19, 94332625, 0, 0],
  ["2014-09-23", 5.28, 5.2, 5.14, 5.34, 137241036, 0, 0],
  ["2014-09-24", 5.19, 5.55, 5.15, 5.72, 356985888, 0, 0],
  ["2014-09-25", 5.58, 5.63, 5.53, 5.85, 278738848, 0, 0],
  ["2014-09-26", 5.66, 5.69, 5.54, 5.74, 254032191, 0, 0],
  ["2014-09-29", 2.88, 2.88, 2.83, 2.91, 381998832, 0, 0],
  ["2014-09-30", 2.82, 2.79, 2.75, 2.83, 438030752, 0, 0],
  ["2014-10-08", 2.81, 2.83, 2.77, 2.85, 320707504, 0, 0],
  ["2014-10-09", 2.82, 2.93, 2.79, 2.95, 606469136, 0, 0],
  ["2014-10-10", 2.9, 2.88, 2.83, 2.91, 399505360, 0, 0],
  ["2014-10-13", 2.88, 2.87, 2.84, 2.91, 274038464, 0, 0],
  ["2014-10-14", 2.88, 2.86, 2.83, 2.9, 288221712, 0, 0],
  ["2014-10-15", 2.85, 2.88, 2.8, 2.92, 383833024, 0, 0],
  ["2014-10-16", 2.83, 2.79, 2.79, 2.88, 355512976, 0, 0],
  ["2014-10-17", 2.78, 2.8, 2.75, 2.83, 282688528, 0, 0],
  ["2014-10-20", 2.8, 2.79, 2.76, 2.82, 205614149, 0, 0],
  ["2014-10-21", 2.78, 2.71, 2.7, 2.79, 268017727, 0, 0],
  ["2014-10-22", 2.71, 2.62, 2.6, 2.73, 278165456, 0, 0],
  ["2014-10-23", 2.6, 2.54, 2.52, 2.6, 221886555, 0, 0],
  ["2014-10-24", 2.54, 2.58, 2.54, 2.62, 178608926, 0, 0],
  ["2014-10-27", 2.56, 2.56, 2.53, 2.57, 102829040, 0, 0],
  ["2014-10-28", 2.56, 2.64, 2.55, 2.65, 189453533, 0, 0],
  ["2014-10-29", 2.63, 2.72, 2.61, 2.74, 309942080, 0, 0],
  ["2014-10-30", 2.69, 2.77, 2.68, 2.78, 388072128, 0, 0],
  ["2014-10-31", 2.77, 2.81, 2.77, 2.88, 539406816, 0, 0],
  ["2014-11-03", 2.82, 2.84, 2.77, 2.86, 464785584, 0, 0],
  ["2014-11-04", 2.82, 2.8, 2.78, 2.84, 343086288, 0, 0],
  ["2014-11-05", 2.79, 2.77, 2.75, 2.84, 302335504, 0, 0],
  ["2014-11-06", 2.78, 2.74, 2.69, 2.78, 268937472, 0, 0],
  ["2014-11-07", 2.73, 2.7, 2.68, 2.74, 204964484, 0, 0],
  ["2014-11-10", 2.7, 2.82, 2.69, 2.82, 394885536, 0, 0],
  ["2014-11-11", 2.82, 2.75, 2.71, 2.86, 356886032, 0, 0],
  ["2014-11-12", 2.74, 2.8, 2.71, 2.81, 220140665, 0, 0],
  ["2014-11-13", 2.8, 3.08, 2.73, 3.08, 987669280, 0, 0],
  ["2014-11-14", 3.08, 3.07, 3.04, 3.25, 1216549648, 0, 0],
  ["2014-11-17", 3.09, 2.93, 2.92, 3.09, 574985264, 0, 0],
  ["2014-11-18", 2.91, 2.95, 2.86, 2.98, 423865664, 0, 0],
  ["2014-11-19", 2.92, 2.99, 2.9, 3.06, 379243984, 0, 0],
  ["2014-11-20", 2.96, 2.95, 2.93, 3.04, 296137728, 0, 0],
  ["2014-11-21", 2.94, 2.98, 2.92, 2.99, 274014784, 0, 0],
  ["2014-11-24", 3.02, 3.08, 2.97, 3.15, 600542160, 0, 0],
  ["2014-11-25", 3.07, 3.1, 3.04, 3.16, 511428016, 0, 0],
  ["2014-11-26", 3.09, 3.08, 3.03, 3.11, 421630688, 0, 0],
  ["2014-11-27", 3.08, 3.13, 3.03, 3.19, 534904224, 0, 0],
  ["2014-11-28", 3.15, 3.16, 3.08, 3.2, 587602368, 0, 0],
  ["2014-12-01", 3.14, 3.26, 3.13, 3.31, 791421968, 0, 0],
  ["2014-12-02", 3.24, 3.29, 3.22, 3.34, 564684784, 0, 0],
  ["2014-12-03", 3.29, 3.51, 3.27, 3.62, 1188165440, 0, 0],
  ["2014-12-04", 3.54, 3.74, 3.49, 3.78, 1014170464, 0, 0],
  ["2014-12-05", 3.72, 3.59, 3.49, 3.87, 974591056, 0, 0],
  ["2014-12-08", 3.56, 3.95, 3.43, 3.95, 1141111488, 0, 0],
  ["2014-12-09", 3.97, 3.88, 3.8, 4.35, 1414379280, 0, 0],
  ["2014-12-10", 3.9, 4.2, 3.71, 4.27, 1009046752, 0, 0],
  ["2014-12-11", 4.19, 4.45, 4.11, 4.5, 1102226096, 0, 0],
  ["2014-12-12", 4.48, 4.35, 4.31, 4.53, 691485088, 0, 0],
  ["2014-12-15", 4.3, 4.21, 4.11, 4.34, 705705824, 0, 0],
  ["2014-12-16", 4.18, 4.3, 4.15, 4.39, 601470128, 0, 0],
  ["2014-12-17", 4.26, 4.2, 4.12, 4.3, 472834656, 0, 0],
  ["2014-12-18", 4.22, 4.4, 4.18, 4.54, 909706016, 0, 0],
  ["2014-12-19", 4.37, 4.54, 4.31, 4.6, 807420832, 0, 0],
  ["2014-12-22", 4.58, 4.41, 4.38, 4.83, 797903696, 0, 0],
  ["2014-12-23", 4.34, 4.15, 4.02, 4.39, 511883472, 0, 0],
  ["2014-12-24", 4.15, 4.05, 3.95, 4.23, 485138992, 0, 0],
  ["2014-12-25", 4.03, 4.2, 4.03, 4.2, 340793584, 0, 0],
  ["2014-12-26", 4.3, 4.26, 4.2, 4.37, 442378256, 0, 0],
  ["2014-12-29", 4.25, 4.2, 4.15, 4.35, 452169264, 0, 0],
  ["2014-12-30", 4.18, 4.05, 4, 4.2, 434186448, 0, 0],
  ["2014-12-31", 4.06, 4.08, 4.04, 4.1, 276183952, 0, 0],
  ["2015-01-05", 4.09, 4.33, 4.04, 4.34, 630493200, 0, 0],
  ["2015-01-06", 4.3, 4.22, 4.12, 4.32, 378271408, 0, 0],
  ["2015-01-07", 4.2, 4.29, 4.16, 4.39, 421052240, 0, 0],
  ["2015-01-08", 4.29, 4.22, 4.18, 4.33, 286052800, 0, 0],
  ["2015-01-09", 4.2, 4.18, 4.14, 4.28, 315758912, 0, 0],
  ["2015-01-12", 4.15, 4.17, 4.13, 4.25, 254052074, 0, 0],
  ["2015-01-13", 4.16, 4.13, 4.1, 4.2, 192847098, 0, 0],
  ["2015-01-14", 4.12, 4.01, 3.96, 4.12, 289213568, 0, 0],
  ["2015-01-15", 4.04, 4.13, 4, 4.13, 212967673, 0, 0],
  ["2015-01-16", 4.15, 4.27, 4.12, 4.29, 394081040, 0, 0],
  ["2015-01-19", 4.06, 3.89, 3.84, 4.21, 458245648, 0, 0],
  ["2015-01-20", 3.94, 4.04, 3.94, 4.08, 260865298, 0, 0],
  ["2015-01-21", 4.06, 4.16, 4.05, 4.17, 297738752, 0, 0],
  ["2015-01-22", 4.16, 4.41, 4.13, 4.53, 650032384, 0, 0],
  ["2015-01-23", 4.55, 4.62, 4.51, 4.82, 823649392, 0, 0],
  ["2015-01-26", 4.7, 5.08, 4.63, 5.08, 1109592832, 0, 0],
  ["2015-01-27", 5.19, 5.07, 4.92, 5.24, 999605184, 0, 0],
  ["2015-01-28", 4.99, 5.08, 4.9, 5.18, 579024864, 0, 0],
  ["2015-01-29", 5.09, 5.03, 4.96, 5.17, 469044032, 0, 0],
  ["2015-01-30", 5.04, 5, 4.98, 5.12, 382721024, 0, 0],
  ["2015-02-02", 4.89, 5.33, 4.86, 5.47, 778374624, 0, 0],
  ["2015-02-03", 5.32, 5.31, 5.25, 5.45, 400091120, 0, 0],
  ["2015-02-04", 5.34, 5.33, 5.32, 5.55, 485601632, 0, 0],
  ["2015-02-05", 5.37, 4.98, 4.9, 5.41, 521587056, 0, 0],
  ["2015-02-06", 4.94, 4.74, 4.59, 5.04, 614978560, 0, 0],
  ["2015-02-09", 4.7, 4.72, 4.61, 4.79, 275520080, 0, 0],
  ["2015-02-10", 4.71, 4.84, 4.69, 4.89, 243654379, 0, 0],
  ["2015-02-11", 4.85, 5.02, 4.83, 5.04, 276425568, 0, 0],
  ["2015-02-12", 5.01, 4.87, 4.77, 5.01, 299828768, 0, 0],
  ["2015-02-13", 4.87, 4.89, 4.87, 5, 277977872, 0, 0],
  ["2015-02-16", 4.92, 4.9, 4.77, 4.96, 273848672, 0, 0],
  ["2015-02-17", 4.91, 4.89, 4.86, 4.94, 191658501, 0, 0],
  ["2015-02-25", 4.9, 4.9, 4.84, 4.95, 175581797, 0, 0],
  ["2015-02-26", 4.91, 5.09, 4.85, 5.11, 340706176, 0, 0],
  ["2015-02-27", 5.09, 5.14, 5.05, 5.24, 376790704, 0, 0],
  ["2015-03-02", 5.2, 5.21, 5.14, 5.32, 372693632, 0, 0],
  ["2015-03-03", 5.2, 5.06, 5.01, 5.2, 350732960, 0, 0],
  ["2015-03-04", 5.06, 5.04, 4.96, 5.09, 220343852, 0, 0],
  ["2015-03-05", 5, 4.94, 4.91, 5, 231524516, 0, 0],
  ["2015-03-06", 4.93, 5.16, 4.88, 5.29, 519731504, 0, 0],
  ["2015-03-09", 5.12, 5.15, 5.01, 5.18, 251961668, 0, 0],
  ["2015-03-10", 5.18, 5.19, 5.15, 5.36, 273585232, 0, 0],
  ["2015-03-11", 5.23, 5.18, 5.11, 5.28, 215406724, 0, 0],
  ["2015-03-12", 5.2, 5.31, 5.14, 5.34, 365124192, 0, 0],
  ["2015-03-13", 5.36, 5.82, 5.31, 5.84, 688623872, 0, 0],
  ["2015-03-16", 5.92, 6.03, 5.7, 6.16, 658167472, 0, 0],
  ["2015-03-17", 6.04, 5.99, 5.93, 6.16, 519275440, 0, 0],
  ["2015-03-18", 5.98, 6.15, 5.95, 6.34, 542628944, 0, 0],
  ["2015-03-19", 6.15, 6.26, 6.02, 6.3, 536001440, 0, 0],
  ["2015-03-20", 6.26, 6.17, 6.1, 6.41, 486166416, 0, 0],
  ["2015-03-23", 6.09, 6.15, 6, 6.24, 499853456, 0, 0],
  ["2015-03-24", 6.18, 6.27, 6.08, 6.46, 715178704, 0, 0],
  ["2015-03-25", 6.2, 6.11, 6.07, 6.26, 413327088, 0, 0],
  ["2015-03-26", 6.09, 6.2, 5.92, 6.27, 482610224, 0, 0],
  ["2015-03-27", 6.18, 6.29, 6.15, 6.42, 476898960, 0, 0],
  ["2015-03-30", 6.6, 6.13, 6.03, 6.67, 1042959776, 0, 0],
  ["2015-03-31", 6.06, 5.92, 5.88, 6.07, 781779344, 0, 0],
  ["2015-04-01", 5.89, 5.97, 5.86, 6.06, 512277584, 0, 0],
  ["2015-04-02", 5.99, 5.9, 5.84, 6.02, 465933408, 0, 0],
  ["2015-04-03", 5.87, 5.97, 5.82, 6, 456712384, 0, 0],
  ["2015-04-07", 5.95, 6.01, 5.93, 6.06, 557928512, 0, 0],
  ["2015-04-08", 6.03, 6.07, 5.9, 6.09, 656535920, 0, 0],
  ["2015-04-09", 6.13, 6.01, 5.91, 6.18, 534139472, 0, 0],
  ["2015-04-10", 6.01, 6.04, 5.94, 6.09, 484329328, 0, 0],
  ["2015-04-13", 6.09, 6.1, 6, 6.12, 602913536, 0, 0],
  ["2015-04-14", 6.12, 6.49, 6.05, 6.69, 1027919472, 0, 0],
  ["2015-04-15", 6.42, 6.12, 6.11, 6.44, 568901184, 0, 0],
  ["2015-04-16", 6.1, 6.1, 5.94, 6.16, 442760592, 0, 0],
  ["2015-04-17", 6.14, 6.28, 6.11, 6.45, 780596896, 0, 0],
  ["2015-04-20", 6.22, 6.35, 6.11, 6.58, 975273504, 0, 0],
  ["2015-04-21", 6.35, 6.99, 6.31, 6.99, 1305893280, 0, 0],
  ["2015-04-22", 7, 7.07, 6.9, 7.27, 1222792432, 0, 0],
  ["2015-04-23", 7.07, 7.28, 6.91, 7.5, 1067823744, 0, 0],
  ["2015-04-24", 7.18, 7.16, 7.09, 7.43, 768767936, 0, 0],
  ["2015-04-27", 7.21, 7.15, 7, 7.29, 697453440, 0, 0],
  ["2015-04-28", 7.1, 6.74, 6.63, 7.1, 738714992, 0, 0],
  ["2015-04-29", 6.85, 6.94, 6.84, 7.18, 589513664, 0, 0],
  ["2015-04-30", 6.95, 6.77, 6.74, 7.05, 436539264, 0, 0],
  ["2015-05-04", 6.77, 6.91, 6.7, 7.03, 459954608, 0, 0],
  ["2015-05-05", 6.88, 6.51, 6.4, 6.99, 504069328, 0, 0],
  ["2015-05-06", 6.75, 6.51, 6.37, 6.84, 455078976, 0, 0],
  ["2015-05-07", 6.46, 5.97, 5.91, 6.46, 495012352, 0, 0],
  ["2015-05-08", 6, 6.05, 5.78, 6.11, 503842272, 0, 0],
  ["2015-05-11", 6.11, 6.14, 5.93, 6.15, 519406208, 0, 0],
  ["2015-05-12", 6.13, 6.11, 6.03, 6.15, 470655648, 0, 0],
  ["2015-05-13", 6.08, 6.15, 6.01, 6.32, 569803408, 0, 0],
  ["2015-05-14", 6.1, 6.77, 5.99, 6.77, 973842320, 0, 0],
  ["2015-05-15", 7.15, 6.94, 6.9, 7.44, 1539722208, 0, 0],
  ["2015-05-18", 6.7, 6.58, 6.54, 6.79, 647312112, 0, 0],
  ["2015-05-19", 6.57, 6.7, 6.5, 6.88, 519935792, 0, 0],
  ["2015-05-20", 6.69, 6.74, 6.61, 6.89, 582357648, 0, 0],
  ["2015-05-21", 6.73, 6.7, 6.6, 6.73, 418709056, 0, 0],
  ["2015-05-22", 6.74, 6.88, 6.7, 6.99, 631420496, 0, 0],
  ["2015-05-25", 6.9, 7.08, 6.83, 7.23, 736182112, 0, 0],
  ["2015-05-26", 7.09, 7.11, 6.9, 7.19, 805194608, 0, 0],
  ["2015-05-27", 7.11, 7.14, 6.95, 7.2, 847916064, 0, 0],
  ["2015-05-28", 7.15, 6.5, 6.43, 7.44, 1041767664, 0, 0],
  ["2015-05-29", 6.47, 6.35, 6.01, 6.65, 668286704, 0, 0],
  ["2015-06-01", 6.39, 6.61, 6.27, 6.64, 540366000, 0, 0],
  ["2015-06-02", 6.6, 6.65, 6.49, 6.7, 551752256, 0, 0],
  ["2015-06-03", 6.65, 6.5, 6.36, 6.65, 552438688, 0, 0],
  ["2015-06-04", 6.48, 6.48, 6.01, 6.55, 545056832, 0, 0],
  ["2015-06-05", 6.57, 6.76, 6.48, 6.85, 862863296, 0, 0],
  ["2015-06-08", 6.77, 6.99, 6.72, 7, 887999488, 0, 0],
  ["2015-06-09", 7.05, 7.01, 6.81, 7.13, 812499984, 0, 0],
  ["2015-06-10", 6.94, 6.94, 6.83, 7.04, 607992288, 0, 0],
  ["2015-06-11", 6.95, 7.15, 6.95, 7.33, 950957088, 0, 0],
  ["2015-06-12", 7.17, 7.07, 6.92, 7.17, 826829536, 0, 0],
  ["2015-06-15", 7.11, 7.14, 6.89, 7.34, 931680352, 0, 0],
  ["2015-06-16", 6.98, 6.63, 6.56, 7.04, 588614800, 0, 0],
  ["2015-06-17", 6.62, 6.73, 6.3, 6.76, 508903968, 0, 0],
  ["2015-06-18", 6.68, 6.56, 6.53, 6.89, 475657648, 0, 0],
  ["2015-06-19", 6.36, 6, 5.98, 6.49, 467079232, 0, 0],
  ["2015-06-23", 6.01, 6.05, 5.44, 6.08, 442113824, 0, 0],
  ["2015-06-24", 6.08, 6.25, 6.03, 6.3, 497825616, 0, 0],
  ["2015-06-25", 6.26, 5.91, 5.81, 6.26, 458870464, 0, 0],
  ["2015-06-26", 5.77, 5.32, 5.32, 5.77, 514374400, 0, 0],
  ["2015-06-29", 5.45, 4.8, 4.79, 5.46, 647911968, 0, 0],
  ["2015-06-30", 4.86, 5.19, 4.33, 5.2, 704929040, 0, 0],
  ["2015-07-01", 5.12, 4.83, 4.8, 5.25, 546438480, 0, 0],
  ["2015-07-02", 4.87, 4.47, 4.4, 4.97, 511812864, 0, 0],
  ["2015-07-03", 4.46, 4.04, 4.02, 4.59, 612642032, 0, 0],
  ["2015-07-06", 4.44, 4.35, 4.18, 4.44, 902642944, 0, 0],
  ["2015-07-07", 4.18, 4.58, 3.92, 4.67, 1049145408, 0, 0],
  ["2015-07-08", 4.16, 4.55, 4.12, 4.85, 1025291120, 0, 0],
  ["2015-07-09", 4.55, 5.01, 4.42, 5.01, 639604144, 0, 0],
  ["2015-07-10", 5.08, 5.51, 4.94, 5.51, 843721264, 0, 0],
  ["2015-07-13", 5.49, 5.6, 5.31, 5.85, 896931872, 0, 0],
  ["2015-07-14", 5.44, 5.14, 5.06, 5.5, 665175584, 0, 0],
  ["2015-07-15", 5.08, 5.17, 4.67, 5.19, 459373008, 0, 0],
  ["2015-07-16", 5.17, 5.16, 4.99, 5.29, 311697920, 0, 0],
  ["2015-07-17", 5.16, 5.3, 5.1, 5.37, 399005984, 0, 0],
  ["2015-07-20", 5.23, 5.18, 5.13, 5.3, 356525584, 0, 0],
  ["2015-07-21", 5.11, 5.13, 5.03, 5.25, 277711680, 0, 0],
  ["2015-07-22", 5.1, 5.06, 4.96, 5.18, 277426864, 0, 0],
  ["2015-07-23", 5.08, 5.23, 5.03, 5.35, 434952544, 0, 0],
  ["2015-07-24", 5.19, 5.11, 5.09, 5.33, 447136384, 0, 0],
  ["2015-07-27", 5.04, 4.6, 4.6, 5.15, 378100256, 0, 0],
  ["2015-07-28", 4.48, 4.34, 4.16, 4.57, 348417232, 0, 0],
  ["2015-07-29", 4.4, 4.58, 4.3, 4.6, 252904306, 0, 0],
  ["2015-07-30", 4.58, 4.37, 4.35, 4.66, 251179640, 0, 0],
  ["2015-07-31", 4.3, 4.38, 4.28, 4.43, 184457246, 0, 0],
  ["2015-08-03", 4.29, 4.47, 4.17, 4.5, 235577898, 0, 0],
  ["2015-08-04", 4.43, 4.6, 4.37, 4.62, 190821689, 0, 0],
  ["2015-08-05", 4.57, 4.5, 4.48, 4.65, 165125580, 0, 0],
  ["2015-08-06", 4.42, 4.44, 4.38, 4.57, 138017776, 0, 0],
  ["2015-08-07", 4.53, 4.55, 4.45, 4.63, 205903859, 0, 0],
  ["2015-08-10", 4.59, 4.87, 4.55, 4.99, 389419856, 0, 0],
  ["2015-08-11", 4.89, 4.86, 4.8, 5.04, 390429136, 0, 0],
  ["2015-08-12", 4.76, 4.75, 4.71, 4.93, 228889874, 0, 0],
  ["2015-08-13", 4.78, 5.02, 4.73, 5.03, 338958768, 0, 0],
  ["2015-08-14", 5.02, 4.9, 4.88, 5.03, 311142816, 0, 0],
  ["2015-08-17", 4.95, 5.07, 4.88, 5.15, 361177152, 0, 0],
  ["2015-08-18", 5.03, 4.56, 4.56, 5.07, 362265680, 0, 0],
  ["2015-08-19", 4.44, 4.73, 4.36, 4.82, 299389296, 0, 0],
  ["2015-08-20", 4.66, 4.53, 4.51, 4.75, 201378716, 0, 0],
  ["2015-08-21", 4.48, 4.38, 4.3, 4.59, 188879126, 0, 0],
  ["2015-08-24", 4.2, 3.94, 3.94, 4.21, 248862295, 0, 0],
  ["2015-08-25", 3.58, 3.55, 3.55, 3.7, 215438882, 0, 0],
  ["2015-08-26", 3.45, 3.22, 3.2, 3.64, 346695472, 0, 0],
  ["2015-08-27", 3.33, 3.39, 3.16, 3.4, 259991106, 0, 0],
  ["2015-08-28", 3.45, 3.62, 3.37, 3.64, 296481056, 0, 0],
  ["2015-08-31", 3.56, 3.96, 3.38, 3.98, 315223872, 0, 0],
  ["2015-09-01", 3.79, 4.13, 3.66, 4.21, 540953248, 0, 0],
  ["2015-09-02", 3.9, 4.31, 3.86, 4.35, 582169840, 0, 0],
  ["2015-09-07", 4.26, 4.06, 4.05, 4.42, 203722764, 0, 0],
  ["2015-09-08", 4.05, 4.09, 3.83, 4.14, 151110468, 0, 0],
  ["2015-09-09", 4.1, 4.14, 4.05, 4.25, 163695836, 0, 0],
  ["2015-09-10", 4.06, 4.05, 4.01, 4.14, 93292348, 0, 0],
  ["2015-09-11", 4.06, 4.11, 4.02, 4.19, 101825967, 0, 0],
  ["2015-09-14", 4.12, 3.76, 3.75, 4.12, 127292420, 0, 0],
  ["2015-09-15", 3.63, 3.43, 3.4, 3.75, 117305643, 0, 0],
  ["2015-09-16", 3.5, 3.75, 3.45, 3.77, 127811257, 0, 0],
  ["2015-09-17", 3.68, 3.72, 3.68, 3.94, 148625132, 0, 0],
  ["2015-09-18", 3.74, 3.82, 3.72, 3.92, 164611226, 0, 0],
  ["2015-09-21", 3.75, 3.87, 3.73, 3.89, 89861957, 0, 0],
  ["2015-09-22", 3.89, 3.88, 3.83, 3.94, 104681315, 0, 0],
  ["2015-09-23", 3.79, 3.72, 3.7, 3.83, 95305302, 0, 0],
  ["2015-09-24", 3.7, 3.75, 3.7, 3.78, 55137573, 0, 0],
  ["2015-09-25", 3.73, 3.64, 3.61, 3.78, 60486857, 0, 0],
  ["2015-09-28", 3.67, 3.66, 3.59, 3.7, 34519799, 0, 0],
  ["2015-09-29", 3.59, 3.53, 3.5, 3.6, 66740494, 0, 0],
  ["2015-09-30", 3.55, 3.55, 3.51, 3.59, 53250282, 0, 0],
  ["2015-10-08", 3.67, 3.64, 3.59, 3.7, 77545248, 0, 0],
  ["2015-10-09", 3.65, 3.7, 3.61, 3.76, 100250234, 0, 0],
  ["2015-10-12", 3.7, 3.86, 3.69, 3.92, 154241409, 0, 0],
  ["2015-10-13", 3.86, 3.87, 3.82, 3.93, 121441531, 0, 0],
  ["2015-10-14", 3.9, 4.2, 3.84, 4.26, 484662880, 0, 0],
  ["2015-10-15", 4.1, 4.19, 4.06, 4.2, 291762864, 0, 0],
  ["2015-10-16", 4.2, 4.16, 4.11, 4.22, 217774509, 0, 0],
  ["2015-10-19", 4.14, 4.05, 3.99, 4.15, 186361719, 0, 0],
  ["2015-10-20", 4.04, 4.11, 3.98, 4.15, 155318486, 0, 0],
  ["2015-10-21", 4.11, 3.91, 3.82, 4.28, 277154832, 0, 0],
  ["2015-10-22", 3.94, 4.12, 3.91, 4.17, 263097721, 0, 0],
  ["2015-10-23", 4.11, 4.14, 4.05, 4.18, 205498182, 0, 0],
  ["2015-10-26", 4.18, 4.09, 4.02, 4.18, 186570631, 0, 0],
  ["2015-10-27", 4.06, 4.05, 3.94, 4.07, 133621071, 0, 0],
  ["2015-10-28", 4.03, 4, 3.99, 4.13, 129192897, 0, 0],
  ["2015-10-29", 3.99, 3.98, 3.96, 4.04, 91765264, 0, 0],
  ["2015-10-30", 3.96, 3.94, 3.9, 3.98, 83204702, 0, 0],
  ["2015-11-02", 3.9, 3.85, 3.83, 3.97, 108841437, 0, 0],
  ["2015-11-03", 3.86, 3.83, 3.81, 3.89, 85953214, 0, 0],
  ["2015-11-04", 3.84, 3.98, 3.83, 3.99, 147497500, 0, 0],
  ["2015-11-05", 3.97, 4.1, 3.96, 4.2, 336866944, 0, 0],
  ["2015-11-06", 4.09, 4.16, 4.06, 4.2, 271223344, 0, 0],
  ["2015-11-09", 4.14, 4.2, 4.07, 4.35, 323279136, 0, 0],
  ["2015-11-10", 4.15, 4.26, 4.14, 4.3, 287550736, 0, 0],
  ["2015-11-11", 4.24, 4.26, 4.23, 4.44, 318564912, 0, 0],
  ["2015-11-12", 4.28, 4.36, 4.28, 4.55, 339820960, 0, 0],
  ["2015-11-13", 4.29, 4.12, 4.08, 4.3, 259157617, 0, 0],
  ["2015-11-16", 4.03, 4.14, 4.02, 4.17, 105298126, 0, 0],
  ["2015-11-17", 4.15, 4.14, 4.12, 4.26, 159875413, 0, 0],
  ["2015-11-18", 4.13, 4.05, 4.02, 4.14, 119959762, 0, 0],
  ["2015-11-19", 4.06, 4.09, 4.03, 4.1, 86549219, 0, 0],
  ["2015-11-20", 4.1, 4.12, 4.08, 4.15, 122388356, 0, 0],
  ["2015-11-23", 4.12, 4.04, 4, 4.12, 114921138, 0, 0],
  ["2015-11-24", 4.04, 4.03, 3.95, 4.05, 89633034, 0, 0],
  ["2015-11-25", 4.03, 4.06, 4, 4.06, 93534015, 0, 0],
  ["2015-11-26", 4.06, 4.06, 4.04, 4.16, 157643529, 0, 0],
  ["2015-11-27", 4.06, 3.78, 3.71, 4.07, 167024067, 0, 0],
  ["2015-11-30", 3.8, 3.75, 3.63, 3.84, 105828128, 0, 0],
  ["2015-12-01", 3.79, 3.75, 3.72, 3.8, 72182739, 0, 0],
  ["2015-12-02", 3.74, 3.88, 3.71, 3.88, 115489918, 0, 0],
  ["2015-12-03", 3.84, 3.88, 3.82, 3.9, 90055963, 0, 0],
  ["2015-12-04", 3.84, 3.82, 3.78, 3.86, 85806943, 0, 0],
  ["2015-12-07", 3.81, 3.79, 3.75, 3.83, 59334079, 0, 0],
  ["2015-12-08", 3.77, 3.69, 3.67, 3.78, 75051920, 0, 0],
  ["2015-12-09", 3.66, 3.67, 3.66, 3.72, 48547325, 0, 0],
  ["2015-12-10", 3.69, 3.6, 3.6, 3.69, 65526837, 0, 0],
  ["2015-12-11", 3.6, 3.63, 3.54, 3.7, 81476820, 0, 0],
  ["2015-12-14", 3.59, 3.74, 3.57, 3.75, 88242967, 0, 0],
  ["2015-12-15", 3.73, 3.66, 3.65, 3.73, 59646189, 0, 0],
  ["2015-12-16", 3.69, 3.68, 3.66, 3.72, 49687719, 0, 0],
  ["2015-12-17", 3.68, 3.76, 3.68, 3.81, 115683868, 0, 0],
  ["2015-12-18", 3.76, 3.71, 3.7, 3.76, 68704547, 0, 0],
  ["2015-12-21", 3.71, 3.81, 3.69, 3.85, 125071081, 0, 0],
  ["2015-12-22", 3.84, 3.86, 3.81, 3.9, 143284201, 0, 0],
  ["2015-12-23", 3.82, 3.76, 3.75, 3.84, 100015930, 0, 0],
  ["2015-12-24", 3.77, 3.72, 3.71, 3.8, 72595213, 0, 0],
  ["2015-12-25", 3.72, 3.71, 3.68, 3.74, 48459106, 0, 0],
  ["2015-12-28", 3.71, 3.62, 3.61, 3.73, 75072602, 0, 0],
  ["2015-12-29", 3.6, 3.65, 3.59, 3.66, 54666622, 0, 0],
  ["2015-12-30", 3.66, 3.64, 3.6, 3.68, 57027438, 0, 0],
  ["2015-12-31", 3.63, 3.61, 3.61, 3.67, 50614472, 0, 0],
  ["2016-01-04", 3.62, 3.26, 3.25, 3.63, 69437299, 0, 0],
  ["2016-01-05", 3.19, 3.34, 3.12, 3.41, 114924349, 0, 0],
  ["2016-01-06", 3.37, 3.62, 3.32, 3.66, 183924166, 0, 0],
  ["2016-01-07", 3.52, 3.27, 3.26, 3.56, 51144318, 0, 0],
  ["2016-01-08", 3.38, 3.55, 3.27, 3.6, 269896416, 0, 0],
  ["2016-01-11", 3.49, 3.31, 3.28, 3.49, 196359568, 0, 0],
  ["2016-01-12", 3.31, 3.23, 3.13, 3.34, 98270625, 0, 0],
  ["2016-01-13", 3.27, 3.24, 3.21, 3.44, 125690384, 0, 0],
  ["2016-01-14", 3.12, 3.29, 3.09, 3.34, 98322435, 0, 0],
  ["2016-01-15", 3.25, 3.13, 3.12, 3.26, 93528953, 0, 0],
  ["2016-01-18", 3.12, 3.14, 3.08, 3.18, 64590691, 0, 0],
  ["2016-01-19", 3.16, 3.21, 3.13, 3.23, 96680129, 0, 0],
  ["2016-01-20", 3.17, 3.17, 3.14, 3.27, 101959509, 0, 0],
  ["2016-01-21", 3.11, 3.06, 3.05, 3.18, 87420957, 0, 0],
  ["2016-01-22", 3.11, 3.14, 3.02, 3.16, 80863272, 0, 0],
  ["2016-01-25", 3.17, 3.14, 3.12, 3.19, 63713723, 0, 0],
  ["2016-01-26", 3.11, 2.92, 2.83, 3.14, 113888133, 0, 0],
  ["2016-01-27", 2.95, 2.95, 2.84, 2.98, 103701991, 0, 0],
  ["2016-01-28", 2.91, 2.69, 2.66, 2.92, 97593135, 0, 0],
  ["2016-01-29", 2.71, 2.96, 2.67, 2.96, 197683573, 0, 0],
  ["2016-02-01", 2.92, 2.82, 2.75, 2.94, 131984720, 0, 0],
  ["2016-02-02", 2.79, 2.89, 2.79, 3.04, 108175246, 0, 0],
  ["2016-02-03", 2.85, 2.83, 2.78, 2.88, 91365909, 0, 0],
  ["2016-02-04", 2.85, 2.88, 2.83, 2.93, 83281507, 0, 0],
  ["2016-02-05", 2.91, 2.84, 2.83, 2.93, 52837897, 0, 0],
  ["2016-02-15", 2.75, 2.85, 2.71, 2.88, 58809771, 0, 0],
  ["2016-02-16", 2.84, 2.93, 2.82, 2.94, 93010401, 0, 0],
  ["2016-02-17", 2.92, 2.96, 2.9, 3.02, 115949211, 0, 0],
  ["2016-02-18", 2.98, 2.95, 2.93, 3.01, 99191116, 0, 0],
  ["2016-02-19", 2.93, 2.94, 2.91, 2.97, 58237732, 0, 0],
  ["2016-02-22", 2.96, 3.07, 2.96, 3.18, 186481355, 0, 0],
  ["2016-02-23", 3.06, 3.04, 2.99, 3.09, 114485057, 0, 0],
  ["2016-02-24", 3.01, 3.03, 2.98, 3.05, 67447851, 0, 0],
  ["2016-02-25", 3.02, 2.78, 2.73, 3.03, 130598424, 0, 0],
  ["2016-02-26", 2.82, 2.85, 2.78, 2.88, 80994004, 0, 0],
  ["2016-02-29", 2.82, 2.75, 2.66, 2.83, 82231582, 0, 0],
  ["2016-03-01", 2.78, 2.82, 2.73, 2.83, 67118379, 0, 0],
  ["2016-03-02", 2.83, 3.01, 2.82, 3.08, 178038642, 0, 0],
  ["2016-03-03", 3, 2.98, 2.97, 3.1, 177775431, 0, 0],
  ["2016-03-04", 3, 2.99, 2.91, 3.08, 152764194, 0, 0],
  ["2016-03-07", 3.1, 3.14, 3.01, 3.18, 226917220, 0, 0],
  ["2016-03-08", 3.22, 3.11, 3.07, 3.25, 200763841, 0, 0],
  ["2016-03-09", 3, 2.93, 2.9, 3.01, 129988118, 0, 0],
  ["2016-03-10", 2.96, 2.89, 2.88, 2.97, 64329881, 0, 0],
  ["2016-03-11", 2.86, 2.9, 2.84, 2.92, 46210569, 0, 0],
  ["2016-03-14", 2.94, 2.96, 2.92, 3, 76267728, 0, 0],
  ["2016-03-15", 2.95, 2.92, 2.9, 2.96, 55143336, 0, 0],
  ["2016-03-16", 2.92, 2.89, 2.87, 2.94, 59189762, 0, 0],
  ["2016-03-17", 2.92, 2.94, 2.89, 2.96, 67735966, 0, 0],
  ["2016-03-18", 2.96, 3.01, 2.95, 3.04, 140288725, 0, 0],
  ["2016-03-21", 3.03, 3.06, 3.01, 3.08, 122543744, 0, 0],
  ["2016-03-22", 3.05, 3.02, 3, 3.05, 84601698, 0, 0],
  ["2016-03-23", 3.02, 3.08, 3.01, 3.12, 146207609, 0, 0],
  ["2016-03-24", 3.03, 2.98, 2.96, 3.04, 122548741, 0, 0],
  ["2016-03-25", 2.99, 2.97, 2.94, 3, 64821896, 0, 0],
  ["2016-03-28", 2.97, 2.95, 2.94, 3, 56431714, 0, 0],
  ["2016-03-29", 2.95, 2.92, 2.91, 2.99, 56761596, 0, 0],
  ["2016-03-30", 2.95, 2.98, 2.93, 2.99, 64089331, 0, 0],
  ["2016-03-31", 2.98, 2.96, 2.94, 2.99, 52593910, 0, 0],
  ["2016-04-01", 2.95, 3.02, 2.94, 3.03, 101388996, 0, 0],
  ["2016-04-05", 3, 3.05, 2.97, 3.06, 111586856, 0, 0],
  ["2016-04-06", 3.03, 3.02, 3, 3.05, 71049150, 0, 0],
  ["2016-04-07", 3.04, 3.03, 2.99, 3.11, 129281830, 0, 0],
  ["2016-04-08", 3, 2.99, 2.97, 3.03, 80761315, 0, 0],
  ["2016-04-11", 3.01, 3.08, 3.01, 3.12, 196046426, 0, 0],
  ["2016-04-12", 3.06, 3.06, 3.04, 3.11, 115876948, 0, 0],
  ["2016-04-13", 3.1, 3.22, 3.09, 3.36, 454851648, 0, 0],
  ["2016-04-14", 3.21, 3.18, 3.13, 3.24, 212660251, 0, 0],
  ["2016-04-15", 3.14, 3.14, 3.12, 3.18, 102509193, 0, 0],
  ["2016-04-18", 3.12, 3.12, 3.08, 3.13, 84399118, 0, 0],
  ["2016-04-19", 3.16, 3.16, 3.13, 3.23, 141727882, 0, 0],
  ["2016-04-20", 3.2, 3.16, 3.03, 3.24, 233389222, 0, 0],
  ["2016-04-21", 3.14, 3.28, 3.1, 3.43, 386043072, 0, 0],
  ["2016-04-22", 3.18, 3.15, 3.09, 3.22, 221880739, 0, 0],
  ["2016-04-25", 3.13, 3.11, 3.07, 3.14, 84057679, 0, 0],
  ["2016-04-26", 3.11, 3.12, 3.08, 3.13, 63041554, 0, 0],
  ["2016-04-27", 3.13, 3.06, 3.04, 3.13, 79148715, 0, 0],
  ["2016-04-28", 3.05, 3.03, 2.98, 3.07, 82391368, 0, 0],
  ["2016-04-29", 3.01, 3.04, 3, 3.06, 52182575, 0, 0],
  ["2016-05-03", 3.05, 3.09, 3.02, 3.11, 73033764, 0, 0],
  ["2016-05-04", 3.07, 3.05, 3.03, 3.08, 63825400, 0, 0],
  ["2016-05-05", 3.05, 3.07, 3.03, 3.1, 54572241, 0, 0],
  ["2016-05-06", 3.06, 2.99, 2.98, 3.11, 104624525, 0, 0],
  ["2016-05-09", 2.97, 2.82, 2.77, 2.97, 115921815, 0, 0],
  ["2016-05-10", 2.82, 2.84, 2.8, 2.84, 38411499, 0, 0],
  ["2016-05-11", 2.85, 2.82, 2.81, 2.86, 36192432, 0, 0],
  ["2016-05-12", 2.8, 2.86, 2.75, 2.89, 66958705, 0, 0],
  ["2016-05-13", 2.84, 2.81, 2.79, 2.86, 58943796, 0, 0],
  ["2016-05-16", 2.79, 2.85, 2.76, 2.87, 86523288, 0, 0],
  ["2016-05-17", 2.86, 2.89, 2.84, 2.98, 147160879, 0, 0],
  ["2016-05-18", 2.83, 2.81, 2.78, 2.84, 83749568, 0, 0],
  ["2016-05-19", 2.81, 2.93, 2.8, 3.06, 157308248, 0, 0],
  ["2016-05-20", 2.88, 2.89, 2.85, 2.93, 108839249, 0, 0],
  ["2016-05-23", 2.88, 2.87, 2.84, 2.91, 69670090, 0, 0],
  ["2016-05-24", 2.84, 2.83, 2.8, 2.86, 51851108, 0, 0],
  ["2016-05-25", 2.84, 2.82, 2.81, 2.86, 42553332, 0, 0],
  ["2016-05-26", 2.81, 2.87, 2.77, 2.87, 79466402, 0, 0],
  ["2016-05-27", 2.85, 2.85, 2.82, 2.87, 52271697, 0, 0],
  ["2016-05-30", 2.81, 2.85, 2.79, 2.94, 111225171, 0, 0],
  ["2016-05-31", 2.84, 3.05, 2.83, 3.08, 285426384, 0, 0],
  ["2016-06-01", 3.01, 2.99, 2.98, 3.08, 205314226, 0, 0],
  ["2016-06-02", 2.97, 3, 2.94, 3.02, 113559043, 0, 0],
  ["2016-06-03", 3, 2.98, 2.96, 3.02, 91965817, 0, 0],
  ["2016-06-06", 2.98, 2.95, 2.94, 2.99, 64593745, 0, 0],
  ["2016-06-07", 2.95, 2.98, 2.94, 2.99, 82230318, 0, 0],
  ["2016-06-08", 2.95, 2.92, 2.9, 2.96, 81836213, 0, 0],
  ["2016-06-13", 2.89, 2.82, 2.81, 2.9, 81186293, 0, 0],
  ["2016-06-14", 2.81, 2.83, 2.8, 2.85, 37368636, 0, 0],
  ["2016-06-15", 2.8, 2.88, 2.79, 2.9, 58234690, 0, 0],
  ["2016-06-16", 2.86, 2.83, 2.82, 2.9, 64390803, 0, 0],
  ["2016-06-17", 2.83, 2.86, 2.83, 2.9, 76337160, 0, 0],
  ["2016-06-20", 2.86, 2.85, 2.82, 2.87, 42557357, 0, 0],
  ["2016-06-21", 2.86, 2.82, 2.8, 2.87, 49049474, 0, 0],
  ["2016-06-22", 2.82, 2.84, 2.81, 2.85, 31969688, 0, 0],
  ["2016-06-23", 2.84, 2.82, 2.8, 2.84, 39834129, 0, 0],
  ["2016-06-24", 2.8, 2.78, 2.75, 2.83, 65234745, 0, 0],
  ["2016-06-27", 2.78, 2.84, 2.77, 2.84, 62725436, 0, 0],
  ["2016-06-28", 2.83, 2.83, 2.8, 2.84, 56758095, 0, 0],
  ["2016-06-29", 2.84, 2.88, 2.82, 2.95, 126937270, 0, 0],
  ["2016-06-30", 2.86, 2.86, 2.84, 2.88, 55589903, 0, 0],
  ["2016-07-01", 2.86, 2.84, 2.83, 2.87, 46665896, 0, 0],
  ["2016-07-04", 2.83, 2.88, 2.82, 2.91, 104258312, 0, 0],
  ["2016-07-05", 2.88, 2.9, 2.87, 2.93, 93091711, 0, 0],
  ["2016-07-06", 2.89, 2.9, 2.86, 2.92, 70542337, 0, 0],
  ["2016-07-07", 2.9, 2.95, 2.89, 3.01, 217527615, 0, 0],
  ["2016-07-08", 2.93, 2.9, 2.87, 2.93, 123565071, 0, 0],
  ["2016-07-11", 2.92, 2.96, 2.9, 3.07, 244171797, 0, 0],
  ["2016-07-12", 2.94, 3.02, 2.94, 3.03, 233329817, 0, 0],
  ["2016-07-13", 3.03, 3.01, 2.99, 3.06, 138719104, 0, 0],
  ["2016-07-14", 3.01, 2.98, 2.96, 3.01, 91687815, 0, 0],
  ["2016-07-15", 2.97, 3.01, 2.97, 3.05, 144370481, 0, 0],
  ["2016-07-18", 2.99, 2.97, 2.96, 3.03, 90778879, 0, 0],
  ["2016-07-19", 2.97, 2.97, 2.93, 2.99, 75159750, 0, 0],
  ["2016-07-20", 2.95, 2.95, 2.93, 2.99, 59742566, 0, 0],
  ["2016-07-21", 2.95, 2.94, 2.93, 2.97, 64536497, 0, 0],
  ["2016-07-22", 2.95, 2.93, 2.92, 2.96, 54009029, 0, 0],
  ["2016-07-25", 2.92, 2.93, 2.91, 2.94, 35674401, 0, 0],
  ["2016-07-26", 2.92, 2.95, 2.92, 2.95, 43832030, 0, 0],
  ["2016-07-27", 2.94, 2.85, 2.82, 2.97, 131393608, 0, 0],
  ["2016-07-28", 2.84, 2.85, 2.83, 2.88, 74959469, 0, 0],
  ["2016-07-29", 2.84, 2.82, 2.82, 2.85, 36075897, 0, 0],
  ["2016-08-01", 2.82, 2.81, 2.78, 2.83, 52019295, 0, 0],
  ["2016-08-02", 2.81, 2.83, 2.8, 2.83, 28774171, 0, 0],
  ["2016-08-03", 2.82, 2.83, 2.81, 2.84, 29694295, 0, 0],
  ["2016-08-04", 2.83, 2.83, 2.81, 2.84, 30930708, 0, 0],
  ["2016-08-05", 2.83, 2.83, 2.82, 2.84, 39029655, 0, 0],
  ["2016-08-08", 2.83, 2.86, 2.82, 2.89, 57581968, 0, 0],
  ["2016-08-09", 2.86, 2.87, 2.86, 2.89, 42587323, 0, 0],
  ["2016-08-10", 2.87, 2.89, 2.87, 2.94, 88000028, 0, 0],
  ["2016-08-11", 2.88, 2.86, 2.86, 2.89, 50470440, 0, 0],
  ["2016-08-12", 2.87, 2.89, 2.86, 2.9, 39982030, 0, 0],
  ["2016-08-15", 2.89, 2.93, 2.88, 2.94, 121937919, 0, 0],
  ["2016-08-16", 2.93, 2.94, 2.91, 2.95, 85492813, 0, 0],
  ["2016-08-17", 2.94, 2.97, 2.92, 2.99, 139154412, 0, 0],
  ["2016-08-18", 2.95, 2.93, 2.93, 2.96, 73917225, 0, 0],
  ["2016-08-19", 2.93, 2.94, 2.9, 2.94, 64392248, 0, 0],
  ["2016-08-22", 2.93, 2.88, 2.88, 2.94, 60409666, 0, 0],
  ["2016-08-23", 2.88, 2.89, 2.88, 2.91, 41306155, 0, 0],
  ["2016-08-24", 2.9, 2.89, 2.88, 2.92, 37792148, 0, 0],
  ["2016-08-25", 2.88, 2.91, 2.87, 2.93, 69850417, 0, 0],
  ["2016-08-26", 2.91, 2.91, 2.89, 2.92, 46148663, 0, 0],
  ["2016-08-29", 2.9, 2.91, 2.89, 2.92, 37751399, 0, 0],
  ["2016-08-30", 2.92, 2.93, 2.91, 2.94, 69268411, 0, 0],
  ["2016-08-31", 2.92, 2.92, 2.91, 2.93, 34218189, 0, 0],
  ["2016-09-01", 2.92, 2.88, 2.87, 2.93, 53423600, 0, 0],
  ["2016-09-02", 2.87, 2.88, 2.86, 2.89, 39172963, 0, 0],
  ["2016-09-05", 2.88, 2.9, 2.88, 2.92, 49792324, 0, 0],
  ["2016-09-06", 2.91, 2.92, 2.9, 2.93, 54444215, 0, 0],
  ["2016-09-07", 2.91, 2.92, 2.9, 2.93, 53268909, 0, 0],
  ["2016-09-08", 2.91, 2.93, 2.89, 2.93, 49327178, 0, 0],
  ["2016-09-09", 2.92, 2.89, 2.88, 2.93, 69533402, 0, 0],
  ["2016-09-12", 2.87, 2.8, 2.8, 2.87, 94923081, 0, 0],
  ["2016-09-13", 2.82, 2.79, 2.78, 2.82, 82809951, 0, 0],
  ["2016-09-14", 2.78, 2.76, 2.74, 2.79, 144558383, 0, 0],
  ["2016-09-19", 2.76, 2.79, 2.76, 2.79, 48396904, 0, 0],
  ["2016-09-20", 2.79, 2.78, 2.77, 2.79, 35454142, 0, 0],
  ["2016-09-21", 2.78, 2.81, 2.78, 2.87, 72659784, 0, 0],
  ["2016-09-22", 2.82, 2.8, 2.79, 2.83, 48685880, 0, 0],
  ["2016-09-23", 2.81, 2.8, 2.79, 2.82, 36763605, 0, 0],
  ["2016-09-26", 2.8, 2.75, 2.74, 2.8, 51996112, 0, 0],
  ["2016-09-27", 2.75, 2.77, 2.74, 2.77, 28891081, 0, 0],
  ["2016-09-28", 2.77, 2.75, 2.74, 2.77, 20774923, 0, 0],
  ["2016-09-29", 2.75, 2.79, 2.75, 2.8, 51179245, 0, 0],
  ["2016-09-30", 2.78, 2.78, 2.77, 2.79, 24738944, 0, 0],
  ["2016-10-10", 2.8, 2.82, 2.79, 2.82, 39265798, 0, 0],
  ["2016-10-11", 2.82, 2.82, 2.8, 2.82, 36872038, 0, 0],
  ["2016-10-12", 2.81, 2.8, 2.79, 2.82, 22558832, 0, 0],
  ["2016-10-13", 2.8, 2.81, 2.79, 2.81, 27784284, 0, 0],
  ["2016-10-14", 2.8, 2.8, 2.78, 2.81, 23289423, 0, 0],
  ["2016-10-17", 2.8, 2.79, 2.78, 2.81, 31839854, 0, 0],
  ["2016-10-18", 2.79, 2.82, 2.77, 2.82, 58678503, 0, 0],
  ["2016-10-19", 2.83, 2.82, 2.81, 2.84, 75380539, 0, 0],
  ["2016-10-20", 2.83, 2.81, 2.8, 2.83, 50609782, 0, 0],
  ["2016-10-21", 2.81, 2.82, 2.79, 2.83, 55249926, 0, 0],
  ["2016-10-24", 2.82, 2.85, 2.81, 2.87, 112971324, 0, 0],
  ["2016-10-25", 2.85, 2.86, 2.83, 2.87, 79445809, 0, 0],
  ["2016-10-26", 2.86, 2.83, 2.82, 2.86, 53106400, 0, 0],
  ["2016-10-27", 2.83, 2.85, 2.81, 2.87, 67327099, 0, 0],
  ["2016-10-28", 2.84, 2.82, 2.81, 2.85, 50158029, 0, 0],
  ["2016-10-31", 2.82, 2.81, 2.8, 2.82, 29535044, 0, 0],
  ["2016-11-01", 2.82, 2.83, 2.81, 2.84, 41253336, 0, 0],
  ["2016-11-02", 2.82, 2.8, 2.79, 2.83, 53622901, 0, 0],
  ["2016-11-03", 2.79, 2.81, 2.78, 2.82, 57364533, 0, 0],
  ["2016-11-04", 2.8, 2.81, 2.8, 2.85, 98936083, 0, 0],
  ["2016-11-07", 2.81, 2.87, 2.8, 2.88, 143604693, 0, 0],
  ["2016-11-08", 2.86, 2.85, 2.83, 2.87, 84196726, 0, 0],
  ["2016-11-09", 2.84, 2.83, 2.8, 2.85, 94759388, 0, 0],
  ["2016-11-10", 2.85, 2.86, 2.85, 2.89, 134513916, 0, 0],
  ["2016-11-11", 2.86, 2.96, 2.85, 2.97, 352646656, 0, 0],
  ["2016-11-14", 2.93, 2.95, 2.9, 2.96, 213135688, 0, 0],
  ["2016-11-15", 2.94, 2.92, 2.91, 3, 148732684, 0, 0],
  ["2016-11-16", 2.9, 3, 2.88, 3.03, 406777200, 0, 0],
  ["2016-11-17", 2.98, 2.97, 2.95, 2.98, 161270815, 0, 0],
  ["2016-11-18", 2.96, 2.96, 2.94, 3, 108666447, 0, 0],
  ["2016-11-21", 2.95, 2.96, 2.94, 3, 114557751, 0, 0],
  ["2016-11-22", 2.96, 3, 2.96, 3.01, 167943832, 0, 0],
  ["2016-11-23", 3, 2.97, 2.95, 3.02, 101154491, 0, 0],
  ["2016-11-24", 2.96, 2.97, 2.95, 2.99, 91680268, 0, 0],
  ["2016-11-25", 2.99, 3, 2.92, 3, 172758963, 0, 0],
  ["2016-11-28", 3, 3, 2.97, 3.02, 149050063, 0, 0],
  ["2016-11-29", 3, 3.03, 2.98, 3.07, 285636000, 0, 0],
  ["2016-11-30", 3.01, 2.98, 2.96, 3.03, 118658206, 0, 0],
  ["2016-12-01", 2.98, 3.07, 2.97, 3.07, 187748293, 0, 0],
  ["2016-12-02", 3.06, 3.03, 3.02, 3.1, 152353477, 0, 0],
  ["2016-12-05", 2.98, 2.96, 2.95, 3.02, 117903892, 0, 0],
  ["2016-12-06", 2.97, 2.95, 2.94, 2.98, 58917294, 0, 0],
  ["2016-12-07", 2.96, 3.02, 2.95, 3.03, 156476359, 0, 0],
  ["2016-12-08", 3.02, 2.96, 2.96, 3.02, 117791919, 0, 0],
  ["2016-12-09", 2.96, 2.97, 2.95, 3.01, 115871897, 0, 0],
  ["2016-12-12", 2.99, 2.89, 2.87, 3.03, 206053246, 0, 0],
  ["2016-12-13", 2.87, 2.9, 2.85, 2.91, 83568115, 0, 0],
  ["2016-12-14", 2.9, 2.84, 2.82, 2.9, 101446171, 0, 0],
  ["2016-12-15", 2.82, 2.85, 2.82, 2.86, 55941526, 0, 0],
  ["2016-12-16", 2.84, 2.85, 2.82, 2.85, 53356473, 0, 0],
  ["2016-12-19", 2.85, 2.83, 2.83, 2.87, 55753284, 0, 0],
  ["2016-12-20", 2.84, 2.81, 2.8, 2.84, 60642763, 0, 0],
  ["2016-12-21", 2.82, 2.84, 2.81, 2.84, 70177026, 0, 0],
  ["2016-12-22", 2.83, 2.82, 2.81, 2.84, 52148443, 0, 0],
  ["2016-12-23", 2.82, 2.81, 2.79, 2.82, 51380195, 0, 0],
  ["2016-12-26", 2.8, 2.81, 2.77, 2.81, 54378359, 0, 0],
  ["2016-12-27", 2.8, 2.8, 2.79, 2.82, 29679659, 0, 0],
  ["2016-12-28", 2.81, 2.79, 2.78, 2.81, 31189281, 0, 0],
  ["2016-12-29", 2.78, 2.79, 2.77, 2.81, 31461786, 0, 0],
  ["2016-12-30", 2.79, 2.79, 2.77, 2.8, 36529644, 0, 0],
  ["2017-01-03", 2.83, 2.84, 2.83, 2.87, 101009822, 0, 0],
  ["2017-01-04", 2.82, 2.84, 2.82, 2.84, 57528469, 0, 0],
  ["2017-01-05", 2.83, 2.85, 2.82, 2.85, 52459066, 0, 0],
  ["2017-01-06", 2.84, 2.85, 2.84, 2.86, 54541414, 0, 0],
  ["2017-01-09", 2.85, 2.86, 2.83, 2.86, 51974093, 0, 0],
  ["2017-01-10", 2.85, 2.87, 2.84, 2.89, 78606814, 0, 0],
  ["2017-01-11", 2.86, 2.87, 2.85, 2.93, 103783628, 0, 0],
  ["2017-01-12", 2.86, 2.84, 2.83, 2.88, 53950727, 0, 0],
  ["2017-01-13", 2.84, 2.85, 2.82, 2.85, 42122030, 0, 0],
  ["2017-01-16", 2.84, 2.88, 2.8, 2.9, 167749123, 0, 0],
  ["2017-01-17", 2.86, 2.86, 2.84, 2.87, 41411005, 0, 0],
  ["2017-01-18", 2.87, 2.89, 2.86, 2.9, 62704515, 0, 0],
  ["2017-01-19", 2.88, 2.86, 2.85, 2.89, 41130154, 0, 0],
  ["2017-01-20", 2.86, 2.88, 2.85, 2.89, 44485402, 0, 0],
  ["2017-01-23", 2.88, 2.9, 2.87, 2.92, 65875000, 0, 0],
  ["2017-01-24", 2.89, 2.91, 2.88, 2.95, 94716885, 0, 0],
  ["2017-01-25", 2.9, 2.9, 2.88, 2.91, 57293082, 0, 0],
  ["2017-01-26", 2.91, 2.94, 2.89, 2.95, 100979619, 0, 0],
  ["2017-02-03", 2.93, 2.92, 2.9, 2.94, 41265319, 0, 0],
  ["2017-02-06", 2.91, 2.91, 2.89, 2.92, 44108354, 0, 0],
  ["2017-02-07", 2.91, 2.91, 2.89, 2.92, 40684391, 0, 0],
  ["2017-02-08", 2.91, 2.91, 2.88, 2.91, 48842347, 0, 0],
  ["2017-02-09", 2.91, 2.95, 2.9, 2.97, 127348864, 0, 0],
  ["2017-02-10", 2.94, 3.01, 2.93, 3.04, 289839344, 0, 0],
  ["2017-02-13", 3.02, 2.99, 2.98, 3.04, 177041567, 0, 0],
  ["2017-02-14", 2.99, 3.03, 2.97, 3.07, 188919998, 0, 0],
  ["2017-02-15", 3.02, 3, 2.99, 3.03, 138038059, 0, 0],
  ["2017-02-16", 2.99, 3.14, 2.98, 3.3, 493083456, 0, 0],
  ["2017-02-17", 3.1, 3.06, 3.05, 3.12, 262611332, 0, 0],
  ["2017-02-20", 3.07, 3.1, 3.07, 3.12, 157942574, 0, 0],
  ["2017-02-21", 3.11, 3.12, 3.1, 3.15, 126758629, 0, 0],
  ["2017-02-22", 3.11, 3.16, 3.1, 3.18, 170995289, 0, 0],
  ["2017-02-23", 3.15, 3.13, 3.1, 3.18, 139092888, 0, 0],
  ["2017-02-24", 3.12, 3.14, 3.1, 3.15, 99899114, 0, 0],
  ["2017-02-27", 3.14, 3.14, 3.12, 3.17, 123520928, 0, 0],
  ["2017-02-28", 3.12, 3.11, 3.11, 3.15, 85203154, 0, 0],
  ["2017-03-01", 3.11, 3.11, 3.07, 3.13, 74256614, 0, 0],
  ["2017-03-02", 3.11, 3.1, 3.09, 3.16, 89494971, 0, 0],
  ["2017-03-03", 3.08, 3.1, 3.06, 3.13, 85424341, 0, 0],
  ["2017-03-06", 3.1, 3.15, 3.1, 3.15, 85533627, 0, 0],
  ["2017-03-07", 3.15, 3.13, 3.12, 3.16, 56653110, 0, 0],
  ["2017-03-08", 3.14, 3.15, 3.13, 3.16, 82783197, 0, 0],
  ["2017-03-09", 3.14, 3.12, 3.1, 3.15, 63068689, 0, 0],
  ["2017-03-10", 3.11, 3.11, 3.1, 3.13, 36568904, 0, 0],
  ["2017-03-13", 3.11, 3.1, 3.08, 3.12, 67710926, 0, 0],
  ["2017-03-14", 3.1, 3.1, 3.09, 3.12, 51088028, 0, 0],
  ["2017-03-15", 3.09, 3.12, 3.08, 3.13, 68637952, 0, 0],
  ["2017-03-16", 3.12, 3.13, 3.11, 3.14, 59005553, 0, 0],
  ["2017-03-17", 3.13, 3.07, 3.06, 3.14, 88060883, 0, 0],
  ["2017-03-20", 3.07, 3.04, 3.02, 3.08, 66103029, 0, 0],
  ["2017-03-21", 3.04, 3.02, 3.01, 3.05, 45206987, 0, 0],
  ["2017-03-22", 3, 2.99, 2.99, 3.02, 51234804, 0, 0],
  ["2017-03-23", 2.99, 3.03, 2.99, 3.06, 62578898, 0, 0],
  ["2017-03-24", 3.03, 3.08, 3.01, 3.12, 156432920, 0, 0],
  ["2017-03-27", 3.07, 3.05, 3.04, 3.08, 46044745, 0, 0],
  ["2017-03-28", 3.05, 3.07, 3.04, 3.09, 67487472, 0, 0],
  ["2017-03-29", 3.06, 3.08, 3.06, 3.11, 68642196, 0, 0],
  ["2017-03-30", 3.06, 3.01, 3, 3.08, 88658320, 0, 0],
  ["2017-03-31", 3.01, 3.03, 3.01, 3.04, 42477492, 0, 0],
  ["2017-04-05", 3.03, 3.09, 3.03, 3.1, 74156277, 0, 0],
  ["2017-04-06", 3.08, 3.09, 3.07, 3.11, 70707105, 0, 0],
  ["2017-04-07", 3.09, 3.1, 3.07, 3.11, 74315858, 0, 0],
  ["2017-04-10", 3.09, 3.11, 3.09, 3.15, 101237919, 0, 0],
  ["2017-04-11", 3.1, 3.12, 3.05, 3.14, 121562853, 0, 0],
  ["2017-04-12", 3.1, 3.17, 3.06, 3.31, 266830798, 0, 0],
  ["2017-04-13", 3.17, 3.15, 3.13, 3.17, 112709098, 0, 0],
  ["2017-04-14", 3.15, 3.24, 3.14, 3.32, 314050320, 0, 0],
  ["2017-04-17", 3.21, 3.23, 3.16, 3.24, 145675451, 0, 0],
  ["2017-04-18", 3.21, 3.13, 3.13, 3.22, 125616865, 0, 0],
  ["2017-04-19", 3.11, 3.05, 3.03, 3.12, 117571821, 0, 0],
  ["2017-04-20", 3.05, 3.06, 3, 3.07, 109231669, 0, 0],
  ["2017-04-21", 3.09, 3.07, 3.06, 3.12, 75762242, 0, 0],
  ["2017-04-24", 3.06, 3, 3, 3.07, 74069065, 0, 0],
  ["2017-04-25", 3.01, 3.02, 3, 3.05, 44964914, 0, 0],
  ["2017-04-26", 3.02, 3, 2.97, 3.03, 51824019, 0, 0],
  ["2017-04-27", 2.99, 2.99, 2.94, 3, 69806943, 0, 0],
  ["2017-04-28", 2.99, 3.02, 2.98, 3.03, 68515116, 0, 0],
  ["2017-05-02", 3.01, 3, 2.99, 3.03, 38211202, 0, 0],
  ["2017-05-03", 2.99, 2.92, 2.9, 3, 100974577, 0, 0],
  ["2017-05-04", 2.91, 2.93, 2.9, 2.95, 48689148, 0, 0],
  ["2017-05-05", 2.93, 2.93, 2.84, 2.94, 76285759, 0, 0],
  ["2017-05-08", 2.91, 2.96, 2.89, 2.97, 50758961, 0, 0],
  ["2017-05-09", 2.93, 2.95, 2.87, 2.98, 69597084, 0, 0],
  ["2017-05-10", 2.93, 2.91, 2.91, 2.98, 37571398, 0, 0],
  ["2017-05-11", 2.89, 2.91, 2.85, 2.92, 53461031, 0, 0],
  ["2017-05-12", 2.9, 2.91, 2.89, 2.93, 34309028, 0, 0],
  ["2017-05-15", 2.91, 2.91, 2.9, 2.93, 28590981, 0, 0],
  ["2017-05-16", 2.91, 2.94, 2.88, 2.94, 40470590, 0, 0],
  ["2017-05-17", 2.93, 2.93, 2.92, 2.96, 30034917, 0, 0],
  ["2017-05-18", 2.92, 2.94, 2.91, 2.95, 38921536, 0, 0],
  ["2017-05-19", 2.93, 2.93, 2.92, 2.95, 26779031, 0, 0],
  ["2017-05-22", 2.94, 2.93, 2.9, 2.96, 54586713, 0, 0],
  ["2017-05-23", 2.93, 2.96, 2.89, 2.96, 66594263, 0, 0],
  ["2017-05-24", 2.95, 2.96, 2.92, 2.96, 30720005, 0, 0],
  ["2017-05-25", 2.96, 2.99, 2.94, 3, 57066031, 0, 0],
  ["2017-05-26", 2.99, 2.99, 2.98, 3.01, 35948732, 0, 0],
  ["2017-05-31", 2.16, 2.19, 2.16, 2.22, 82623921, 0, 0],
  ["2017-06-01", 2.17, 2.15, 2.12, 2.18, 101315142, 0, 0],
  ["2017-06-02", 2.14, 2.14, 2.11, 2.15, 42297609, 0, 0],
  ["2017-06-05", 2.14, 2.15, 2.14, 2.16, 48944181, 0, 0],
  ["2017-06-06", 2.15, 2.16, 2.14, 2.18, 56530896, 0, 0],
  ["2017-06-07", 2.17, 2.19, 2.16, 2.2, 84841601, 0, 0],
  ["2017-06-08", 2.19, 2.19, 2.17, 2.19, 53808464, 0, 0],
  ["2017-06-09", 2.18, 2.17, 2.17, 2.19, 47175831, 0, 0],
  ["2017-06-12", 2.16, 2.15, 2.14, 2.17, 47234657, 0, 0],
  ["2017-06-13", 2.14, 2.18, 2.14, 2.18, 39786831, 0, 0],
  ["2017-06-14", 2.18, 2.17, 2.16, 2.2, 47975762, 0, 0],
  ["2017-06-15", 2.17, 2.18, 2.16, 2.19, 47919687, 0, 0],
  ["2017-06-16", 2.17, 2.18, 2.17, 2.19, 52347471, 0, 0],
  ["2017-06-19", 2.18, 2.19, 2.17, 2.19, 35908483, 0, 0],
  ["2017-06-20", 2.19, 2.2, 2.18, 2.21, 78708005, 0, 0],
  ["2017-06-21", 2.2, 2.19, 2.18, 2.21, 61763843, 0, 0],
  ["2017-06-22", 2.19, 2.17, 2.17, 2.2, 54450657, 0, 0],
  ["2017-06-23", 2.17, 2.17, 2.14, 2.18, 66163996, 0, 0],
  ["2017-06-26", 2.17, 2.19, 2.15, 2.19, 57901135, 0, 0],
  ["2017-06-27", 2.18, 2.18, 2.17, 2.19, 47573899, 0, 0],
  ["2017-06-28", 2.18, 2.2, 2.17, 2.22, 115869828, 0, 0],
  ["2017-06-29", 2.2, 2.21, 2.19, 2.21, 61733655, 0, 0],
  ["2017-06-30", 2.2, 2.19, 2.18, 2.2, 40091769, 0, 0],
  ["2017-07-03", 2.19, 2.24, 2.19, 2.24, 149219997, 0, 0],
  ["2017-07-04", 2.24, 2.22, 2.2, 2.24, 90476073, 0, 0],
  ["2017-07-05", 2.21, 2.23, 2.21, 2.24, 72155745, 0, 0],
  ["2017-07-06", 2.23, 2.29, 2.22, 2.29, 182321411, 0, 0],
  ["2017-07-07", 2.27, 2.38, 2.25, 2.44, 358895760, 0, 0],
  ["2017-07-10", 2.36, 2.38, 2.34, 2.42, 267217770, 0, 0],
  ["2017-07-11", 2.36, 2.33, 2.32, 2.38, 166991392, 0, 0],
  ["2017-07-12", 2.33, 2.32, 2.28, 2.35, 130387960, 0, 0],
  ["2017-07-13", 2.33, 2.42, 2.31, 2.45, 379229904, 0, 0],
  ["2017-07-14", 2.39, 2.39, 2.37, 2.41, 157221151, 0, 0],
  ["2017-07-17", 2.4, 2.35, 2.31, 2.45, 291310016, 0, 0],
  ["2017-07-18", 2.34, 2.48, 2.32, 2.49, 358706112, 0, 0],
  ["2017-07-19", 2.47, 2.53, 2.45, 2.57, 429304928, 0, 0],
  ["2017-07-20", 2.52, 2.54, 2.48, 2.56, 296113680, 0, 0],
  ["2017-07-21", 2.53, 2.51, 2.48, 2.53, 184371361, 0, 0],
  ["2017-07-24", 2.5, 2.49, 2.48, 2.54, 161693072, 0, 0],
  ["2017-07-25", 2.49, 2.47, 2.45, 2.51, 178242145, 0, 0],
  ["2017-07-26", 2.48, 2.52, 2.46, 2.53, 265729785, 0, 0],
  ["2017-07-27", 2.5, 2.5, 2.48, 2.58, 276372272, 0, 0],
  ["2017-07-28", 2.48, 2.55, 2.42, 2.6, 360246016, 0, 0],
  ["2017-07-31", 2.54, 2.81, 2.53, 2.81, 806890320, 0, 0],
  ["2017-08-01", 2.89, 2.77, 2.73, 2.9, 629197920, 0, 0],
  ["2017-08-02", 2.77, 2.89, 2.74, 2.99, 728909360, 0, 0],
  ["2017-08-03", 2.84, 2.92, 2.82, 2.96, 460315504, 0, 0],
  ["2017-08-04", 2.92, 2.94, 2.9, 3.17, 666856064, 0, 0],
  ["2017-08-07", 3.01, 3.05, 2.83, 3.07, 615792800, 0, 0],
  ["2017-08-08", 3.02, 2.96, 2.94, 3.14, 561026352, 0, 0],
  ["2017-08-09", 2.9, 2.99, 2.86, 3, 414754560, 0, 0],
  ["2017-08-10", 2.95, 2.91, 2.89, 2.97, 305323280, 0, 0],
  ["2017-08-11", 2.84, 2.67, 2.63, 2.86, 449393568, 0, 0],
  ["2017-08-14", 2.66, 2.74, 2.66, 2.78, 299362416, 0, 0],
  ["2017-08-15", 2.73, 2.75, 2.71, 2.77, 227348634, 0, 0],
  ["2017-08-16", 2.74, 2.7, 2.69, 2.75, 213187209, 0, 0],
  ["2017-08-17", 2.74, 2.72, 2.7, 2.76, 158378340, 0, 0],
  ["2017-08-18", 2.69, 2.67, 2.64, 2.69, 182305192, 0, 0],
  ["2017-08-21", 2.67, 2.73, 2.66, 2.74, 147676388, 0, 0],
  ["2017-08-22", 2.73, 2.7, 2.68, 2.73, 122951629, 0, 0],
  ["2017-08-23", 2.66, 2.65, 2.61, 2.68, 173709771, 0, 0],
  ["2017-08-24", 2.69, 2.64, 2.64, 2.7, 151012880, 0, 0],
  ["2017-08-25", 2.65, 2.7, 2.64, 2.7, 175997753, 0, 0],
  ["2017-08-28", 2.68, 2.72, 2.66, 2.74, 163132248, 0, 0],
  ["2017-08-29", 2.71, 2.72, 2.7, 2.76, 155679357, 0, 0],
  ["2017-08-30", 2.7, 2.8, 2.7, 2.82, 280995248, 0, 0],
  ["2017-08-31", 2.78, 2.79, 2.75, 2.8, 180893912, 0, 0],
  ["2017-09-01", 2.79, 2.89, 2.78, 3.02, 499430368, 0, 0],
  ["2017-09-04", 2.89, 2.9, 2.86, 2.96, 297619568, 0, 0],
  ["2017-09-05", 2.9, 2.86, 2.83, 2.9, 165379353, 0, 0],
  ["2017-09-06", 2.84, 2.88, 2.81, 2.9, 185317972, 0, 0],
  ["2017-09-07", 2.86, 2.82, 2.81, 2.87, 151113535, 0, 0],
  ["2017-09-08", 2.8, 2.8, 2.79, 2.84, 98474545, 0, 0],
  ["2017-09-11", 2.78, 2.84, 2.77, 2.84, 122119703, 0, 0],
  ["2017-09-12", 2.84, 2.9, 2.84, 2.98, 380360320, 0, 0],
  ["2017-09-13", 2.88, 2.89, 2.86, 2.92, 173037307, 0, 0],
  ["2017-09-14", 2.88, 2.83, 2.82, 2.9, 155132558, 0, 0],
  ["2017-09-15", 2.83, 2.76, 2.74, 2.83, 161413142, 0, 0],
  ["2017-09-18", 2.75, 2.76, 2.72, 2.79, 77294707, 0, 0],
  ["2017-09-19", 2.76, 2.71, 2.7, 2.78, 113429780, 0, 0],
  ["2017-09-20", 2.71, 2.73, 2.68, 2.74, 98586699, 0, 0],
  ["2017-09-21", 2.72, 2.71, 2.7, 2.75, 91138214, 0, 0],
  ["2017-09-22", 2.69, 2.7, 2.66, 2.71, 103540493, 0, 0],
  ["2017-09-25", 2.68, 2.66, 2.65, 2.7, 88911628, 0, 0],
  ["2017-09-26", 2.66, 2.7, 2.66, 2.7, 77231599, 0, 0],
  ["2017-09-27", 2.71, 2.72, 2.68, 2.75, 105071021, 0, 0],
  ["2017-09-28", 2.72, 2.7, 2.69, 2.73, 70315783, 0, 0],
  ["2017-09-29", 2.7, 2.7, 2.67, 2.72, 69126093, 0, 0],
  ["2017-10-09", 2.73, 2.72, 2.7, 2.74, 67321238, 0, 0],
  ["2017-10-10", 2.71, 2.69, 2.65, 2.71, 95126131, 0, 0],
  ["2017-10-11", 2.68, 2.67, 2.66, 2.69, 58479924, 0, 0],
  ["2017-10-12", 2.67, 2.67, 2.62, 2.68, 83783297, 0, 0],
  ["2017-10-13", 2.67, 2.66, 2.65, 2.68, 56458135, 0, 0],
  ["2017-10-16", 2.67, 2.66, 2.65, 2.69, 73005572, 0, 0],
  ["2017-10-17", 2.65, 2.64, 2.63, 2.66, 45312047, 0, 0],
  ["2017-10-18", 2.64, 2.58, 2.58, 2.64, 76195348, 0, 0],
  ["2017-10-19", 2.57, 2.51, 2.5, 2.57, 99512120, 0, 0],
  ["2017-10-20", 2.5, 2.56, 2.48, 2.57, 75493220, 0, 0],
  ["2017-10-23", 2.56, 2.56, 2.54, 2.57, 40169903, 0, 0],
  ["2017-10-24", 2.56, 2.61, 2.55, 2.62, 62158946, 0, 0],
  ["2017-10-25", 2.62, 2.63, 2.6, 2.65, 70387903, 0, 0],
  ["2017-10-26", 2.63, 2.65, 2.62, 2.66, 49019171, 0, 0],
  ["2017-10-27", 2.65, 2.68, 2.65, 2.73, 113959596, 0, 0],
  ["2017-10-30", 2.68, 2.61, 2.6, 2.68, 81059549, 0, 0],
  ["2017-10-31", 2.6, 2.6, 2.58, 2.63, 67211186, 0, 0],
  ["2017-11-01", 2.61, 2.63, 2.6, 2.64, 62437900, 0, 0],
  ["2017-11-02", 2.63, 2.59, 2.58, 2.63, 50082195, 0, 0],
  ["2017-11-03", 2.59, 2.54, 2.52, 2.6, 65732484, 0, 0],
  ["2017-11-06", 2.54, 2.61, 2.53, 2.62, 94485291, 0, 0],
  ["2017-11-07", 2.59, 2.67, 2.59, 2.68, 113489585, 0, 0],
  ["2017-11-08", 2.66, 2.68, 2.64, 2.7, 106826669, 0, 0],
  ["2017-11-09", 2.68, 2.66, 2.65, 2.7, 51972050, 0, 0],
  ["2017-11-10", 2.65, 2.65, 2.62, 2.66, 53641059, 0, 0],
  ["2017-11-13", 2.65, 2.69, 2.62, 2.69, 96474179, 0, 0],
  ["2017-11-14", 2.7, 2.68, 2.67, 2.73, 103915229, 0, 0],
  ["2017-11-15", 2.66, 2.64, 2.63, 2.67, 63329630, 0, 0],
  ["2017-11-16", 2.64, 2.61, 2.6, 2.64, 63148304, 0, 0],
  ["2017-11-17", 2.6, 2.54, 2.52, 2.61, 103577580, 0, 0],
  ["2017-11-20", 2.54, 2.57, 2.47, 2.57, 66259342, 0, 0],
  ["2017-11-21", 2.57, 2.56, 2.54, 2.59, 61227650, 0, 0],
  ["2017-11-22", 2.57, 2.59, 2.56, 2.59, 59418560, 0, 0],
  ["2017-11-23", 2.59, 2.54, 2.53, 2.6, 66730572, 0, 0],
  ["2017-11-24", 2.52, 2.57, 2.51, 2.58, 63139533, 0, 0],
  ["2017-11-27", 2.56, 2.53, 2.52, 2.58, 72488288, 0, 0],
  ["2017-11-28", 2.53, 2.58, 2.51, 2.6, 98534738, 0, 0],
  ["2017-11-29", 2.59, 2.64, 2.57, 2.64, 143222652, 0, 0],
  ["2017-11-30", 2.63, 2.6, 2.59, 2.64, 79489688, 0, 0],
  ["2017-12-01", 2.6, 2.62, 2.56, 2.63, 92002208, 0, 0],
  ["2017-12-04", 2.63, 2.65, 2.61, 2.67, 111484675, 0, 0],
  ["2017-12-05", 2.64, 2.55, 2.54, 2.64, 119460444, 0, 0],
  ["2017-12-06", 2.53, 2.55, 2.5, 2.55, 90737525, 0, 0],
  ["2017-12-07", 2.54, 2.52, 2.51, 2.55, 40430083, 0, 0],
  ["2017-12-08", 2.52, 2.55, 2.51, 2.57, 60124740, 0, 0],
  ["2017-12-11", 2.55, 2.61, 2.54, 2.62, 105551583, 0, 0],
  ["2017-12-12", 2.6, 2.59, 2.59, 2.62, 78714720, 0, 0],
  ["2017-12-13", 2.59, 2.59, 2.57, 2.6, 58131002, 0, 0],
  ["2017-12-14", 2.59, 2.57, 2.56, 2.59, 39308871, 0, 0],
  ["2017-12-15", 2.56, 2.54, 2.53, 2.57, 47079580, 0, 0],
  ["2017-12-18", 2.55, 2.54, 2.53, 2.58, 61815822, 0, 0],
  ["2017-12-19", 2.54, 2.55, 2.52, 2.55, 42848831, 0, 0],
  ["2017-12-20", 2.54, 2.51, 2.5, 2.54, 58598614, 0, 0],
  ["2017-12-21", 2.5, 2.52, 2.5, 2.54, 39563706, 0, 0],
  ["2017-12-22", 2.52, 2.51, 2.5, 2.55, 57005483, 0, 0],
  ["2017-12-25", 2.5, 2.41, 2.4, 2.51, 94913339, 0, 0],
  ["2017-12-26", 2.4, 2.42, 2.39, 2.43, 67207948, 0, 0],
  ["2017-12-27", 2.42, 2.43, 2.41, 2.45, 43957930, 0, 0],
  ["2017-12-28", 2.42, 2.47, 2.42, 2.48, 78576304, 0, 0],
  ["2017-12-29", 2.46, 2.46, 2.43, 2.47, 64477666, 0, 0],
  ["2018-01-02", 2.46, 2.5, 2.45, 2.51, 81626535, 0, 0],
  ["2018-01-03", 2.49, 2.51, 2.48, 2.52, 66821799, 0, 0],
  ["2018-01-04", 2.5, 2.5, 2.48, 2.51, 62793532, 0, 0],
  ["2018-01-05", 2.51, 2.5, 2.49, 2.51, 47594214, 0, 0],
  ["2018-01-08", 2.5, 2.54, 2.49, 2.55, 104855678, 0, 0],
  ["2018-01-09", 2.54, 2.55, 2.51, 2.56, 84130570, 0, 0],
  ["2018-01-10", 2.55, 2.52, 2.51, 2.55, 57232260, 0, 0],
  ["2018-01-11", 2.52, 2.49, 2.48, 2.52, 55684540, 0, 0],
  ["2018-01-12", 2.49, 2.5, 2.46, 2.51, 68059976, 0, 0],
  ["2018-01-15", 2.49, 2.44, 2.42, 2.49, 75199114, 0, 0],
  ["2018-01-16", 2.43, 2.45, 2.42, 2.45, 47071748, 0, 0],
  ["2018-01-17", 2.44, 2.46, 2.42, 2.46, 50574834, 0, 0],
  ["2018-01-18", 2.46, 2.49, 2.45, 2.51, 73708463, 0, 0],
  ["2018-01-19", 2.49, 2.47, 2.46, 2.5, 51753618, 0, 0],
  ["2018-01-22", 2.47, 2.5, 2.46, 2.51, 62491037, 0, 0],
  ["2018-01-23", 2.5, 2.49, 2.47, 2.5, 42950956, 0, 0],
  ["2018-01-24", 2.48, 2.49, 2.47, 2.49, 46604082, 0, 0],
  ["2018-01-25", 2.54, 2.55, 2.53, 2.59, 152537226, 0, 0],
  ["2018-01-26", 2.53, 2.52, 2.51, 2.54, 64407370, 0, 0],
  ["2018-01-29", 2.53, 2.54, 2.52, 2.57, 92421096, 0, 0],
  ["2018-01-30", 2.53, 2.52, 2.51, 2.54, 55679936, 0, 0],
  ["2018-01-31", 2.52, 2.48, 2.46, 2.52, 70831393, 0, 0],
  ["2018-02-01", 2.48, 2.44, 2.43, 2.53, 99938592, 0, 0],
  ["2018-02-02", 2.43, 2.5, 2.35, 2.5, 93544090, 0, 0],
  ["2018-02-05", 2.46, 2.52, 2.45, 2.54, 97280388, 0, 0],
  ["2018-02-06", 2.5, 2.43, 2.4, 2.5, 118017387, 0, 0],
  ["2018-02-07", 2.45, 2.43, 2.39, 2.48, 85511636, 0, 0],
  ["2018-02-08", 2.42, 2.42, 2.39, 2.44, 64807362, 0, 0],
  ["2018-02-09", 2.38, 2.28, 2.22, 2.39, 168143347, 0, 0],
  ["2018-02-12", 2.29, 2.3, 2.26, 2.31, 70367263, 0, 0],
  ["2018-02-13", 2.31, 2.31, 2.29, 2.32, 48084715, 0, 0],
  ["2018-02-14", 2.31, 2.32, 2.29, 2.33, 39889319, 0, 0],
  ["2018-02-22", 2.32, 2.36, 2.32, 2.38, 81392419, 0, 0],
  ["2018-02-23", 2.36, 2.35, 2.31, 2.36, 82421140, 0, 0],
  ["2018-02-26", 2.34, 2.37, 2.33, 2.38, 81943454, 0, 0],
  ["2018-02-27", 2.36, 2.35, 2.33, 2.36, 49843159, 0, 0],
  ["2018-02-28", 2.33, 2.37, 2.31, 2.39, 79977499, 0, 0],
  ["2018-03-01", 2.35, 2.36, 2.34, 2.37, 39985600, 0, 0],
  ["2018-03-02", 2.34, 2.34, 2.32, 2.37, 56523612, 0, 0],
  ["2018-03-05", 2.33, 2.32, 2.3, 2.34, 48984683, 0, 0],
  ["2018-03-06", 2.31, 2.34, 2.3, 2.35, 56027835, 0, 0],
  ["2018-03-07", 2.34, 2.32, 2.31, 2.34, 39830954, 0, 0],
  ["2018-03-08", 2.32, 2.33, 2.31, 2.34, 32532863, 0, 0],
  ["2018-03-09", 2.33, 2.33, 2.3, 2.33, 56077922, 0, 0],
  ["2018-03-12", 2.32, 2.34, 2.31, 2.34, 76184544, 0, 0],
  ["2018-03-13", 2.33, 2.31, 2.3, 2.33, 77658979, 0, 0],
  ["2018-03-14", 2.3, 2.32, 2.3, 2.34, 109344304, 0, 0],
  ["2018-03-15", 2.31, 2.3, 2.28, 2.32, 82340830, 0, 0],
  ["2018-03-16", 2.29, 2.29, 2.28, 2.3, 41170386, 0, 0],
  ["2018-03-19", 2.29, 2.27, 2.26, 2.29, 99901472, 0, 0],
  ["2018-03-20", 2.26, 2.27, 2.24, 2.27, 53392985, 0, 0],
  ["2018-03-21", 2.27, 2.26, 2.25, 2.29, 51838902, 0, 0],
  ["2018-03-22", 2.26, 2.26, 2.24, 2.27, 35577289, 0, 0],
  ["2018-03-23", 2.23, 2.15, 2.11, 2.23, 112830231, 0, 0],
  ["2018-03-26", 2.12, 2.17, 2.08, 2.18, 78955593, 0, 0],
  ["2018-03-27", 2.17, 2.19, 2.16, 2.21, 71859482, 0, 0],
  ["2018-03-28", 2.17, 2.17, 2.15, 2.18, 44363378, 0, 0],
  ["2018-03-29", 2.17, 2.19, 2.15, 2.21, 81151998, 0, 0],
  ["2018-03-30", 2.19, 2.18, 2.17, 2.2, 40411195, 0, 0],
  ["2018-04-02", 2.19, 2.19, 2.18, 2.21, 55447116, 0, 0],
  ["2018-04-03", 2.18, 2.17, 2.15, 2.18, 50180424, 0, 0],
  ["2018-04-04", 2.16, 2.18, 2.16, 2.18, 37236234, 0, 0],
  ["2018-04-20", 2.22, 2.13, 2.09, 2.22, 101261414, 0, 0],
  ["2018-04-23", 2.11, 2.09, 2.07, 2.12, 66243415, 0, 0],
  ["2018-04-24", 2.09, 2.12, 2.08, 2.13, 48983511, 0, 0],
  ["2018-04-25", 2.1, 2.11, 2.09, 2.11, 37659833, 0, 0],
  ["2018-04-26", 2.1, 2.1, 2.08, 2.11, 33750104, 0, 0],
  ["2018-04-27", 2.09, 2.08, 2.06, 2.1, 55467892, 0, 0],
  ["2018-05-02", 2.07, 2.04, 2.02, 2.08, 69936580, 0, 0],
  ["2018-05-03", 2.03, 2.04, 1.99, 2.04, 63581281, 0, 0],
  ["2018-05-04", 2.03, 2.02, 2, 2.04, 51617527, 0, 0],
  ["2018-05-07", 2.01, 2.03, 2, 2.03, 64960696, 0, 0],
  ["2018-05-08", 2.02, 2.03, 2.01, 2.03, 42622038, 0, 0],
  ["2018-05-09", 2.02, 2.02, 2, 2.03, 68018176, 0, 0],
  ["2018-05-10", 2.02, 2.02, 2, 2.02, 47823293, 0, 0],
  ["2018-05-11", 2.01, 2.02, 2, 2.02, 45709153, 0, 0],
  ["2018-05-14", 2.01, 2.01, 2, 2.02, 50220923, 0, 0],
  ["2018-05-15", 2.01, 2.02, 2, 2.02, 45123784, 0, 0],
  ["2018-05-16", 2.02, 2.01, 2, 2.02, 35829561, 0, 0],
  ["2018-05-17", 2.01, 2.01, 1.99, 2.02, 71407606, 0, 0],
  ["2018-05-18", 2, 2.01, 1.99, 2.01, 38124467, 0, 0],
  ["2018-05-21", 2.02, 2.06, 2.01, 2.07, 131823423, 0, 0],
  ["2018-05-22", 2.05, 2.06, 2.04, 2.06, 72598238, 0, 0],
  ["2018-05-23", 2.05, 2.02, 2.02, 2.06, 71863406, 0, 0],
  ["2018-05-24", 2.01, 2.01, 2.01, 2.03, 51411352, 0, 0],
  ["2018-05-25", 2.02, 2.01, 2, 2.02, 54912382, 0, 0],
  ["2018-05-28", 2, 1.81, 1.81, 2.01, 536470240, 0, 0],
  ["2018-05-29", 1.74, 1.76, 1.67, 1.79, 304168752, 0, 0],
  ["2018-05-30", 1.72, 1.68, 1.67, 1.74, 216193425, 0, 0],
  ["2018-05-31", 1.7, 1.71, 1.66, 1.72, 211752932, 0, 0],
  ["2018-06-01", 1.69, 1.69, 1.67, 1.71, 131144573, 0, 0],
  ["2018-06-04", 1.68, 1.68, 1.66, 1.7, 132980435, 0, 0],
  ["2018-06-05", 1.67, 1.68, 1.65, 1.68, 168718495, 0, 0],
  ["2018-06-06", 1.66, 1.68, 1.65, 1.68, 115079540, 0, 0],
  ["2018-06-07", 1.67, 1.7, 1.67, 1.73, 248031278, 0, 0],
  ["2018-06-08", 1.69, 1.69, 1.67, 1.7, 135197472, 0, 0],
  ["2018-06-11", 1.68, 1.7, 1.67, 1.71, 104763720, 0, 0],
  ["2018-06-12", 1.69, 1.7, 1.67, 1.7, 121002444, 0, 0],
  ["2018-06-13", 1.68, 1.69, 1.68, 1.71, 119739714, 0, 0],
  ["2018-06-14", 1.68, 1.71, 1.67, 1.73, 243007630, 0, 0],
  ["2018-06-15", 1.7, 1.7, 1.68, 1.71, 190470746, 0, 0],
  ["2018-06-19", 1.68, 1.53, 1.53, 1.68, 320521424, 0, 0],
  ["2018-06-20", 1.49, 1.51, 1.45, 1.52, 297833504, 0, 0],
  ["2018-06-21", 1.49, 1.61, 1.48, 1.66, 561788128, 0, 0],
  ["2018-06-22", 1.56, 1.6, 1.52, 1.61, 360853872, 0, 0],
  ["2018-06-25", 1.6, 1.54, 1.53, 1.6, 226633077, 0, 0],
  ["2018-06-26", 1.51, 1.55, 1.49, 1.55, 174983377, 0, 0],
  ["2018-06-27", 1.54, 1.52, 1.5, 1.56, 183220139, 0, 0],
  ["2018-06-28", 1.52, 1.52, 1.51, 1.55, 124010791, 0, 0],
  ["2018-06-29", 1.52, 1.55, 1.51, 1.56, 163653751, 0, 0],
  ["2018-07-02", 1.54, 1.52, 1.5, 1.55, 143843854, 0, 0],
  ["2018-07-03", 1.51, 1.53, 1.49, 1.53, 128085470, 0, 0],
  ["2018-07-04", 1.52, 1.54, 1.51, 1.57, 184303998, 0, 0],
  ["2018-07-05", 1.51, 1.49, 1.48, 1.53, 158572279, 0, 0],
  ["2018-07-06", 1.48, 1.49, 1.46, 1.5, 151069986, 0, 0],
  ["2018-07-09", 1.49, 1.52, 1.48, 1.52, 107967743, 0, 0],
  ["2018-07-10", 1.51, 1.53, 1.51, 1.54, 117561175, 0, 0],
  ["2018-07-11", 1.5, 1.51, 1.48, 1.52, 121732553, 0, 0],
  ["2018-07-12", 1.5, 1.53, 1.5, 1.54, 160594759, 0, 0],
  ["2018-07-13", 1.53, 1.54, 1.52, 1.55, 131655487, 0, 0],
  ["2018-07-16", 1.54, 1.55, 1.53, 1.55, 82730184, 0, 0],
  ["2018-07-17", 1.54, 1.54, 1.52, 1.55, 72931017, 0, 0],
  ["2018-07-18", 1.53, 1.52, 1.52, 1.54, 77153684, 0, 0],
  ["2018-07-19", 1.52, 1.54, 1.52, 1.55, 148596620, 0, 0],
  ["2018-07-20", 1.53, 1.55, 1.51, 1.55, 171029736, 0, 0],
  ["2018-07-23", 1.53, 1.57, 1.53, 1.57, 232707092, 0, 0],
  ["2018-07-24", 1.56, 1.61, 1.56, 1.63, 324882576, 0, 0],
  ["2018-07-25", 1.6, 1.64, 1.58, 1.68, 392121728, 0, 0],
  ["2018-07-26", 1.63, 1.65, 1.61, 1.67, 287590000, 0, 0],
  ["2018-07-27", 1.65, 1.71, 1.64, 1.72, 380964672, 0, 0],
  ["2018-07-30", 1.7, 1.67, 1.65, 1.76, 433076272, 0, 0],
  ["2018-07-31", 1.65, 1.67, 1.63, 1.68, 174382401, 0, 0],
  ["2018-08-01", 1.67, 1.63, 1.62, 1.69, 190152257, 0, 0],
  ["2018-08-02", 1.62, 1.61, 1.56, 1.63, 225327007, 0, 0],
  ["2018-08-03", 1.6, 1.58, 1.57, 1.63, 173793153, 0, 0],
  ["2018-08-06", 1.57, 1.58, 1.56, 1.6, 155068464, 0, 0],
  ["2018-08-07", 1.59, 1.63, 1.58, 1.64, 180465808, 0, 0],
  ["2018-08-08", 1.62, 1.66, 1.62, 1.68, 283230656, 0, 0],
  ["2018-08-09", 1.65, 1.67, 1.64, 1.68, 230414093, 0, 0],
  ["2018-08-10", 1.66, 1.65, 1.62, 1.67, 148372547, 0, 0],
  ["2018-08-13", 1.63, 1.65, 1.61, 1.65, 172445719, 0, 0],
  ["2018-08-14", 1.64, 1.63, 1.62, 1.64, 118921920, 0, 0],
  ["2018-08-15", 1.62, 1.59, 1.58, 1.63, 147130549, 0, 0],
  ["2018-08-16", 1.57, 1.58, 1.56, 1.6, 124051344, 0, 0],
  ["2018-08-17", 1.59, 1.55, 1.55, 1.6, 122000541, 0, 0],
  ["2018-08-20", 1.55, 1.57, 1.54, 1.57, 114631570, 0, 0],
  ["2018-08-21", 1.56, 1.58, 1.56, 1.59, 100389685, 0, 0],
  ["2018-08-22", 1.57, 1.56, 1.56, 1.58, 64817398, 0, 0],
  ["2018-08-23", 1.56, 1.56, 1.54, 1.57, 83638489, 0, 0],
  ["2018-08-24", 1.56, 1.56, 1.55, 1.57, 60974547, 0, 0],
  ["2018-08-27", 1.56, 1.58, 1.55, 1.59, 155238776, 0, 0],
  ["2018-08-28", 1.58, 1.57, 1.57, 1.59, 98942225, 0, 0],
  ["2018-08-29", 1.57, 1.56, 1.56, 1.58, 80867241, 0, 0],
  ["2018-08-30", 1.56, 1.52, 1.52, 1.57, 122201893, 0, 0],
  ["2018-08-31", 1.51, 1.51, 1.5, 1.53, 134434988, 0, 0],
  ["2018-09-03", 1.51, 1.52, 1.5, 1.52, 64819318, 0, 0],
  ["2018-09-04", 1.52, 1.53, 1.51, 1.54, 76318536, 0, 0],
  ["2018-09-05", 1.53, 1.51, 1.51, 1.53, 62320894, 0, 0],
  ["2018-09-06", 1.51, 1.5, 1.49, 1.52, 94670277, 0, 0],
  ["2018-09-07", 1.5, 1.49, 1.49, 1.52, 85650828, 0, 0],
  ["2018-09-10", 1.5, 1.49, 1.48, 1.5, 72149960, 0, 0],
  ["2018-09-11", 1.49, 1.5, 1.47, 1.5, 95208060, 0, 0],
  ["2018-09-12", 1.49, 1.49, 1.48, 1.5, 78324280, 0, 0],
  ["2018-09-13", 1.49, 1.49, 1.48, 1.51, 122622293, 0, 0],
  ["2018-09-14", 1.49, 1.5, 1.48, 1.5, 129635735, 0, 0],
  ["2018-09-17", 1.49, 1.46, 1.45, 1.49, 138012220, 0, 0],
  ["2018-09-18", 1.45, 1.48, 1.44, 1.49, 131638343, 0, 0],
  ["2018-09-19", 1.47, 1.49, 1.47, 1.5, 128955809, 0, 0],
  ["2018-09-20", 1.49, 1.5, 1.48, 1.51, 150139570, 0, 0],
  ["2018-09-21", 1.5, 1.51, 1.48, 1.52, 163459487, 0, 0],
  ["2018-09-25", 1.5, 1.49, 1.49, 1.51, 81210855, 0, 0],
  ["2018-09-26", 1.5, 1.52, 1.49, 1.54, 199434353, 0, 0],
  ["2018-09-27", 1.52, 1.51, 1.5, 1.53, 110806767, 0, 0],
  ["2018-09-28", 1.51, 1.66, 1.5, 1.66, 934108160, 0, 0],
  ["2018-10-08", 1.63, 1.66, 1.61, 1.69, 704114208, 0, 0],
  ["2018-10-09", 1.65, 1.66, 1.63, 1.68, 348301840, 0, 0],
  ["2018-10-10", 1.66, 1.62, 1.59, 1.66, 397678320, 0, 0],
  ["2018-10-11", 1.57, 1.52, 1.5, 1.59, 437139648, 0, 0],
  ["2018-10-12", 1.52, 1.56, 1.51, 1.58, 351899008, 0, 0],
  ["2018-10-15", 1.57, 1.57, 1.54, 1.6, 249789668, 0, 0],
  ["2018-10-16", 1.55, 1.54, 1.53, 1.59, 184065032, 0, 0],
  ["2018-10-17", 1.56, 1.54, 1.52, 1.57, 183310637, 0, 0],
  ["2018-10-18", 1.53, 1.47, 1.46, 1.53, 269200880, 0, 0],
  ["2018-10-19", 1.45, 1.5, 1.44, 1.51, 222151892, 0, 0],
  ["2018-10-22", 1.5, 1.57, 1.5, 1.59, 307632976, 0, 0],
  ["2018-10-23", 1.56, 1.52, 1.51, 1.56, 243502969, 0, 0],
  ["2018-10-24", 1.52, 1.53, 1.51, 1.55, 174876215, 0, 0],
  ["2018-10-25", 1.49, 1.53, 1.47, 1.53, 187740374, 0, 0],
  ["2018-10-26", 1.53, 1.55, 1.53, 1.58, 271643520, 0, 0],
  ["2018-10-29", 1.54, 1.52, 1.51, 1.55, 176098160, 0, 0],
  ["2018-10-30", 1.52, 1.58, 1.5, 1.61, 338460832, 0, 0],
  ["2018-10-31", 1.58, 1.62, 1.56, 1.67, 493745760, 0, 0],
  ["2018-11-01", 1.61, 1.59, 1.58, 1.62, 294326592, 0, 0],
  ["2018-11-02", 1.6, 1.62, 1.59, 1.63, 252623381, 0, 0],
  ["2018-11-05", 1.61, 1.6, 1.58, 1.62, 218991002, 0, 0],
  ["2018-11-06", 1.59, 1.59, 1.58, 1.6, 117221943, 0, 0],
  ["2018-11-07", 1.59, 1.59, 1.58, 1.62, 191014279, 0, 0],
  ["2018-11-08", 1.6, 1.6, 1.58, 1.61, 162747468, 0, 0],
  ["2018-11-09", 1.58, 1.57, 1.56, 1.59, 119671700, 0, 0],
  ["2018-11-12", 1.56, 1.6, 1.55, 1.61, 189555421, 0, 0],
  ["2018-11-13", 1.58, 1.65, 1.58, 1.66, 437784352, 0, 0],
  ["2018-11-14", 1.64, 1.67, 1.63, 1.74, 685152864, 0, 0],
  ["2018-11-15", 1.66, 1.68, 1.64, 1.68, 261229265, 0, 0],
  ["2018-11-16", 1.67, 1.65, 1.64, 1.68, 227336020, 0, 0],
  ["2018-11-19", 1.65, 1.67, 1.63, 1.67, 184386269, 0, 0],
  ["2018-11-20", 1.65, 1.62, 1.62, 1.66, 211191871, 0, 0],
  ["2018-11-21", 1.6, 1.62, 1.57, 1.63, 331434208, 0, 0],
  ["2018-11-22", 1.61, 1.62, 1.6, 1.63, 150794338, 0, 0],
  ["2018-11-23", 1.61, 1.57, 1.56, 1.62, 197687282, 0, 0],
  ["2018-11-26", 1.56, 1.58, 1.56, 1.59, 104901976, 0, 0],
  ["2018-11-27", 1.58, 1.57, 1.56, 1.59, 95656800, 0, 0],
  ["2018-11-28", 1.57, 1.58, 1.55, 1.59, 124622569, 0, 0],
  ["2018-11-29", 1.58, 1.56, 1.55, 1.6, 221794905, 0, 0],
  ["2018-11-30", 1.55, 1.53, 1.5, 1.56, 326621664, 0, 0],
  ["2018-12-03", 1.55, 1.57, 1.54, 1.58, 262350463, 0, 0],
  ["2018-12-04", 1.57, 1.58, 1.55, 1.59, 190828736, 0, 0],
  ["2018-12-05", 1.55, 1.56, 1.54, 1.58, 188313812, 0, 0],
  ["2018-12-06", 1.56, 1.54, 1.53, 1.57, 132190707, 0, 0],
  ["2018-12-07", 1.53, 1.54, 1.53, 1.55, 72947149, 0, 0],
  ["2018-12-10", 1.53, 1.53, 1.52, 1.54, 74952365, 0, 0],
  ["2018-12-11", 1.54, 1.54, 1.52, 1.54, 91750170, 0, 0],
  ["2018-12-12", 1.54, 1.54, 1.53, 1.55, 79331620, 0, 0],
  ["2018-12-13", 1.56, 1.58, 1.55, 1.6, 222860141, 0, 0],
  ["2018-12-14", 1.58, 1.56, 1.56, 1.61, 257872491, 0, 0],
  ["2018-12-17", 1.56, 1.57, 1.55, 1.58, 140453740, 0, 0],
  ["2018-12-18", 1.56, 1.56, 1.55, 1.58, 92135264, 0, 0],
  ["2018-12-19", 1.57, 1.55, 1.55, 1.57, 71748494, 0, 0],
  ["2018-12-20", 1.55, 1.55, 1.54, 1.56, 82558101, 0, 0],
  ["2018-12-21", 1.55, 1.55, 1.54, 1.56, 78943752, 0, 0],
  ["2018-12-24", 1.55, 1.54, 1.53, 1.55, 80941232, 0, 0],
  ["2018-12-25", 1.53, 1.52, 1.49, 1.54, 193804523, 0, 0],
  ["2018-12-26", 1.51, 1.51, 1.5, 1.52, 78444573, 0, 0],
  ["2018-12-27", 1.5, 1.47, 1.47, 1.51, 226700302, 0, 0],
  ["2018-12-28", 1.46, 1.48, 1.45, 1.49, 98392614, 0, 0],
  ["2019-01-02", 1.48, 1.47, 1.46, 1.49, 72259638, 0, 0],
  ["2019-01-03", 1.47, 1.49, 1.46, 1.5, 71869262, 0, 0],
  ["2019-01-04", 1.47, 1.52, 1.47, 1.52, 137059229, 0, 0],
  ["2019-01-07", 1.52, 1.52, 1.5, 1.53, 136815238, 0, 0],
  ["2019-01-08", 1.52, 1.51, 1.5, 1.53, 92958568, 0, 0],
  ["2019-01-09", 1.51, 1.51, 1.51, 1.54, 137557562, 0, 0],
  ["2019-01-10", 1.51, 1.51, 1.5, 1.52, 91098586, 0, 0],
  ["2019-01-11", 1.51, 1.53, 1.5, 1.53, 90871034, 0, 0],
  ["2019-01-14", 1.52, 1.53, 1.52, 1.55, 145927098, 0, 0],
  ["2019-01-15", 1.53, 1.53, 1.51, 1.54, 101629943, 0, 0],
  ["2019-01-16", 1.53, 1.52, 1.51, 1.53, 74848089, 0, 0],
  ["2019-01-17", 1.51, 1.53, 1.51, 1.57, 231365025, 0, 0],
  ["2019-01-18", 1.53, 1.57, 1.52, 1.57, 301051056, 0, 0],
  ["2019-01-21", 1.56, 1.55, 1.54, 1.57, 152420353, 0, 0],
  ["2019-01-22", 1.55, 1.51, 1.5, 1.55, 178406117, 0, 0],
  ["2019-01-23", 1.51, 1.51, 1.5, 1.52, 67139779, 0, 0],
  ["2019-01-24", 1.51, 1.51, 1.5, 1.52, 49300630, 0, 0],
  ["2019-01-25", 1.52, 1.51, 1.51, 1.53, 82583699, 0, 0],
  ["2019-01-28", 1.52, 1.5, 1.5, 1.53, 85262040, 0, 0],
  ["2019-01-29", 1.5, 1.49, 1.47, 1.51, 133453982, 0, 0],
  ["2019-01-30", 1.49, 1.48, 1.48, 1.5, 64631719, 0, 0],
  ["2019-01-31", 1.49, 1.47, 1.47, 1.5, 121204248, 0, 0],
  ["2019-02-01", 1.48, 1.5, 1.47, 1.51, 91258750, 0, 0],
  ["2019-02-11", 1.5, 1.52, 1.5, 1.53, 139683723, 0, 0],
  ["2019-02-12", 1.52, 1.54, 1.51, 1.55, 178899617, 0, 0],
  ["2019-02-13", 1.54, 1.57, 1.52, 1.57, 326398352, 0, 0],
  ["2019-02-14", 1.56, 1.56, 1.55, 1.57, 230149109, 0, 0],
  ["2019-02-15", 1.56, 1.54, 1.54, 1.56, 165913737, 0, 0],
  ["2019-02-18", 1.55, 1.58, 1.54, 1.58, 297290352, 0, 0],
  ["2019-02-19", 1.57, 1.58, 1.56, 1.61, 361886144, 0, 0],
  ["2019-02-20", 1.58, 1.58, 1.56, 1.61, 266598129, 0, 0],
  ["2019-02-21", 1.59, 1.57, 1.56, 1.6, 282528256, 0, 0],
  ["2019-02-22", 1.56, 1.59, 1.55, 1.59, 309442736, 0, 0],
  ["2019-02-25", 1.59, 1.69, 1.59, 1.7, 891938672, 0, 0],
  ["2019-02-26", 1.68, 1.82, 1.65, 1.86, 1501809632, 0, 0],
  ["2019-02-27", 1.77, 1.79, 1.76, 1.88, 1014476368, 0, 0],
  ["2019-02-28", 1.79, 1.77, 1.75, 1.82, 593050528, 0, 0],
  ["2019-03-01", 1.77, 1.8, 1.74, 1.81, 501349456, 0, 0],
  ["2019-03-04", 1.81, 1.83, 1.8, 1.87, 689971184, 0, 0],
  ["2019-03-05", 1.81, 1.84, 1.8, 1.84, 470306224, 0, 0],
  ["2019-03-06", 1.83, 2.02, 1.82, 2.02, 1811059952, 0, 0],
  ["2019-03-07", 2.02, 2.07, 1.98, 2.11, 1613816528, 0, 0],
  ["2019-03-08", 2.01, 1.91, 1.9, 2.02, 1029201744, 0, 0],
  ["2019-03-11", 1.9, 1.96, 1.89, 1.98, 670126928, 0, 0],
  ["2019-03-12", 1.97, 1.95, 1.92, 1.99, 671457600, 0, 0],
  ["2019-03-13", 1.94, 1.93, 1.9, 1.96, 552303936, 0, 0],
  ["2019-03-14", 1.91, 1.86, 1.83, 1.95, 605432448, 0, 0],
  ["2019-03-15", 1.87, 1.87, 1.85, 1.89, 393312112, 0, 0],
  ["2019-03-18", 1.9, 1.95, 1.89, 1.96, 603483856, 0, 0],
  ["2019-03-19", 1.94, 1.92, 1.91, 1.95, 343447264, 0, 0],
  ["2019-03-20", 1.92, 1.91, 1.88, 1.92, 318808304, 0, 0],
  ["2019-03-21", 1.91, 1.92, 1.9, 1.93, 355299184, 0, 0],
  ["2019-03-22", 1.91, 1.91, 1.88, 1.92, 321807728, 0, 0],
  ["2019-03-25", 1.87, 1.86, 1.85, 1.89, 340588528, 0, 0],
  ["2019-03-26", 1.86, 1.8, 1.79, 1.87, 368474496, 0, 0],
  ["2019-03-27", 1.81, 1.79, 1.78, 1.82, 243439620, 0, 0],
  ["2019-03-28", 1.78, 1.76, 1.75, 1.79, 232575180, 0, 0],
  ["2019-03-29", 1.76, 1.83, 1.75, 1.83, 368843280, 0, 0],
  ["2019-04-01", 1.84, 1.89, 1.83, 1.91, 440357664, 0, 0],
  ["2019-04-02", 1.9, 1.9, 1.85, 1.91, 406066192, 0, 0],
  ["2019-04-03", 1.88, 1.9, 1.87, 1.92, 367134736, 0, 0],
  ["2019-04-04", 1.91, 1.89, 1.88, 1.92, 457891200, 0, 0],
  ["2019-04-08", 1.9, 1.94, 1.89, 1.95, 778555680, 0, 0],
  ["2019-04-09", 1.93, 1.9, 1.89, 1.93, 412065648, 0, 0],
  ["2019-04-10", 1.89, 1.88, 1.85, 1.9, 355542928, 0, 0],
  ["2019-04-11", 1.87, 1.85, 1.84, 1.88, 258770318, 0, 0],
  ["2019-04-12", 1.84, 1.84, 1.82, 1.85, 217423416, 0, 0],
  ["2019-04-15", 1.86, 1.84, 1.83, 1.87, 260803884, 0, 0],
  ["2019-04-16", 1.83, 1.86, 1.81, 1.87, 318552144, 0, 0],
  ["2019-04-17", 1.86, 1.86, 1.84, 1.87, 240004630, 0, 0],
  ["2019-04-18", 1.86, 1.84, 1.83, 1.86, 174590966, 0, 0],
  ["2019-04-19", 1.85, 1.86, 1.82, 1.87, 272167632, 0, 0],
  ["2019-04-22", 1.87, 1.83, 1.82, 1.87, 225286438, 0, 0],
  ["2019-04-23", 1.83, 1.82, 1.8, 1.85, 270861824, 0, 0],
  ["2019-04-24", 1.82, 1.81, 1.78, 1.82, 258159372, 0, 0],
  ["2019-04-25", 1.8, 1.78, 1.77, 1.83, 311993744, 0, 0],
  ["2019-04-26", 1.76, 1.73, 1.73, 1.77, 279880528, 0, 0],
  ["2019-04-29", 1.73, 1.68, 1.66, 1.74, 250833760, 0, 0],
  ["2019-04-30", 1.67, 1.7, 1.67, 1.71, 133732333, 0, 0],
  ["2019-05-06", 1.67, 1.59, 1.55, 1.67, 334668800, 0, 0],
  ["2019-05-07", 1.6, 1.61, 1.59, 1.62, 220418317, 0, 0],
  ["2019-05-08", 1.59, 1.6, 1.57, 1.62, 154674109, 0, 0],
  ["2019-05-09", 1.59, 1.62, 1.58, 1.62, 166776912, 0, 0],
  ["2019-05-10", 1.61, 1.65, 1.6, 1.65, 281839952, 0, 0],
  ["2019-05-13", 1.63, 1.61, 1.6, 1.63, 150497100, 0, 0],
  ["2019-05-14", 1.59, 1.6, 1.58, 1.62, 161648147, 0, 0],
  ["2019-05-15", 1.6, 1.61, 1.59, 1.62, 147559988, 0, 0],
  ["2019-05-16", 1.6, 1.76, 1.6, 1.77, 789327888, 0, 0],
  ["2019-05-17", 1.73, 1.64, 1.62, 1.73, 564902960, 0, 0],
  ["2019-05-20", 1.62, 1.68, 1.6, 1.71, 392652192, 0, 0],
  ["2019-05-21", 1.67, 1.78, 1.66, 1.85, 979803232, 0, 0],
  ["2019-05-22", 1.75, 1.71, 1.71, 1.78, 606593040, 0, 0],
  ["2019-05-23", 1.7, 1.7, 1.67, 1.75, 449841968, 0, 0],
  ["2019-05-24", 1.67, 1.67, 1.66, 1.74, 395293072, 0, 0],
  ["2019-05-27", 1.66, 1.68, 1.62, 1.69, 494599024, 0, 0],
  ["2019-05-28", 1.67, 1.69, 1.66, 1.69, 436953776, 0, 0],
  ["2019-05-29", 1.71, 1.75, 1.7, 1.77, 759644448, 0, 0],
  ["2019-05-30", 1.73, 1.72, 1.68, 1.74, 492206512, 0, 0],
  ["2019-05-31", 1.7, 1.76, 1.69, 1.83, 732494096, 0, 0],
  ["2019-06-03", 1.74, 1.74, 1.73, 1.77, 503376272, 0, 0],
  ["2019-06-04", 1.73, 1.69, 1.68, 1.74, 338525936, 0, 0],
  ["2019-06-05", 1.72, 1.7, 1.69, 1.73, 245232790, 0, 0],
  ["2019-06-06", 1.69, 1.71, 1.69, 1.75, 396345440, 0, 0],
  ["2019-06-10", 1.72, 1.7, 1.68, 1.73, 290528128, 0, 0],
  ["2019-06-11", 1.7, 1.76, 1.7, 1.78, 699589392, 0, 0],
  ["2019-06-12", 1.76, 1.78, 1.75, 1.85, 1212836688, 0, 0],
  ["2019-06-13", 1.75, 1.76, 1.72, 1.77, 616966560, 0, 0],
  ["2019-06-14", 1.75, 1.72, 1.7, 1.76, 440787248, 0, 0],
  ["2019-06-17", 1.72, 1.73, 1.71, 1.76, 322777504, 0, 0],
  ["2019-06-18", 1.72, 1.7, 1.69, 1.72, 393485056, 0, 0],
  ["2019-06-19", 1.72, 1.71, 1.7, 1.73, 338696416, 0, 0],
  ["2019-06-20", 1.71, 1.72, 1.69, 1.72, 406011728, 0, 0],
  ["2019-06-21", 1.71, 1.74, 1.71, 1.74, 421310992, 0, 0],
  ["2019-06-24", 1.73, 1.75, 1.72, 1.77, 376821552, 0, 0],
  ["2019-06-25", 1.74, 1.72, 1.7, 1.75, 341881552, 0, 0],
  ["2019-06-26", 1.71, 1.7, 1.7, 1.72, 156567934, 0, 0],
  ["2019-06-27", 1.7, 1.7, 1.69, 1.72, 240330060, 0, 0],
  ["2019-06-28", 1.7, 1.69, 1.67, 1.71, 253013967, 0, 0],
  ["2019-07-01", 1.71, 1.71, 1.69, 1.72, 270939440, 0, 0],
  ["2019-07-02", 1.71, 1.69, 1.68, 1.71, 261129820, 0, 0],
  ["2019-07-03", 1.69, 1.67, 1.66, 1.69, 289170016, 0, 0],
  ["2019-07-04", 1.67, 1.67, 1.66, 1.68, 197907976, 0, 0],
  ["2019-07-05", 1.67, 1.67, 1.66, 1.68, 98845775, 0, 0],
  ["2019-07-08", 1.67, 1.62, 1.61, 1.67, 298925840, 0, 0],
  ["2019-07-09", 1.62, 1.63, 1.61, 1.63, 129248862, 0, 0],
  ["2019-07-10", 1.62, 1.62, 1.61, 1.63, 102860370, 0, 0],
  ["2019-07-11", 1.62, 1.61, 1.61, 1.63, 90850595, 0, 0],
  ["2019-07-12", 1.61, 1.61, 1.6, 1.62, 94816899, 0, 0],
  ["2019-07-15", 1.6, 1.61, 1.58, 1.62, 170034399, 0, 0],
  ["2019-07-16", 1.61, 1.61, 1.6, 1.62, 80699205, 0, 0],
  ["2019-07-17", 1.61, 1.62, 1.6, 1.64, 177886455, 0, 0],
  ["2019-07-18", 1.62, 1.62, 1.61, 1.65, 182347151, 0, 0],
  ["2019-07-19", 1.61, 1.62, 1.61, 1.63, 123578373, 0, 0],
  ["2019-07-22", 1.61, 1.58, 1.57, 1.62, 220511455, 0, 0],
  ["2019-07-23", 1.57, 1.59, 1.57, 1.6, 107378915, 0, 0],
  ["2019-07-24", 1.59, 1.6, 1.58, 1.61, 94877578, 0, 0],
  ["2019-07-25", 1.59, 1.6, 1.59, 1.6, 62791913, 0, 0],
  ["2019-07-26", 1.59, 1.59, 1.58, 1.6, 78056824, 0, 0],
  ["2019-07-29", 1.59, 1.58, 1.58, 1.6, 63428174, 0, 0],
  ["2019-07-30", 1.59, 1.59, 1.58, 1.6, 133005046, 0, 0],
  ["2019-07-31", 1.59, 1.58, 1.57, 1.59, 95784574, 0, 0],
  ["2019-08-01", 1.57, 1.56, 1.56, 1.58, 88743977, 0, 0],
  ["2019-08-02", 1.56, 1.6, 1.56, 1.61, 334771344, 0, 0],
  ["2019-08-05", 1.58, 1.56, 1.55, 1.6, 211799017, 0, 0],
  ["2019-08-06", 1.53, 1.5, 1.48, 1.53, 290204416, 0, 0],
  ["2019-08-07", 1.5, 1.52, 1.49, 1.54, 215873777, 0, 0],
  ["2019-08-08", 1.51, 1.51, 1.5, 1.52, 139670609, 0, 0],
  ["2019-08-09", 1.51, 1.49, 1.49, 1.52, 94004340, 0, 0],
  ["2019-08-12", 1.49, 1.5, 1.48, 1.51, 81551470, 0, 0],
  ["2019-08-13", 1.5, 1.49, 1.48, 1.5, 76472283, 0, 0],
  ["2019-08-14", 1.5, 1.49, 1.49, 1.51, 71431510, 0, 0],
  ["2019-08-15", 1.47, 1.49, 1.46, 1.5, 133844786, 0, 0],
  ["2019-08-16", 1.49, 1.49, 1.49, 1.5, 80009233, 0, 0],
  ["2019-08-19", 1.49, 1.52, 1.49, 1.52, 150758194, 0, 0],
  ["2019-08-20", 1.51, 1.52, 1.51, 1.53, 137113028, 0, 0],
  ["2019-08-21", 1.51, 1.51, 1.5, 1.52, 80238538, 0, 0],
  ["2019-08-22", 1.51, 1.5, 1.49, 1.51, 104859255, 0, 0],
  ["2019-08-23", 1.5, 1.5, 1.49, 1.51, 79987905, 0, 0],
  ["2019-08-26", 1.49, 1.49, 1.48, 1.5, 86209957, 0, 0],
  ["2019-08-27", 1.5, 1.51, 1.49, 1.52, 217265451, 0, 0],
  ["2019-08-28", 1.51, 1.51, 1.49, 1.52, 187311021, 0, 0],
  ["2019-08-29", 1.51, 1.49, 1.49, 1.51, 135430686, 0, 0],
  ["2019-08-30", 1.5, 1.5, 1.48, 1.51, 172988336, 0, 0],
  ["2019-09-02", 1.5, 1.51, 1.49, 1.52, 186610778, 0, 0],
  ["2019-09-03", 1.51, 1.52, 1.5, 1.52, 132933706, 0, 0],
  ["2019-09-04", 1.51, 1.53, 1.5, 1.53, 205338345, 0, 0],
  ["2019-09-05", 1.53, 1.54, 1.52, 1.56, 274578720, 0, 0],
  ["2019-09-06", 1.54, 1.53, 1.52, 1.55, 129931899, 0, 0],
  ["2019-09-09", 1.54, 1.55, 1.53, 1.55, 141685891, 0, 0],
  ["2019-09-10", 1.55, 1.54, 1.53, 1.55, 122158216, 0, 0],
  ["2019-09-11", 1.55, 1.54, 1.53, 1.55, 124753695, 0, 0],
  ["2019-09-12", 1.55, 1.54, 1.53, 1.55, 193686244, 0, 0],
  ["2019-09-16", 1.54, 1.53, 1.52, 1.54, 131707782, 0, 0],
  ["2019-09-17", 1.53, 1.49, 1.49, 1.53, 256034114, 0, 0],
  ["2019-09-18", 1.49, 1.5, 1.49, 1.51, 133037956, 0, 0],
  ["2019-09-19", 1.5, 1.5, 1.49, 1.52, 167026451, 0, 0],
  ["2019-09-20", 1.51, 1.5, 1.49, 1.51, 139254266, 0, 0],
  ["2019-09-23", 1.5, 1.49, 1.48, 1.51, 104205390, 0, 0],
  ["2019-09-24", 1.5, 1.49, 1.48, 1.5, 70724748, 0, 0],
  ["2019-09-25", 1.48, 1.48, 1.47, 1.49, 84024705, 0, 0],
  ["2019-09-26", 1.48, 1.47, 1.46, 1.49, 112306577, 0, 0],
  ["2019-09-27", 1.47, 1.46, 1.46, 1.48, 97782375, 0, 0],
  ["2019-09-30", 1.46, 1.46, 1.46, 1.47, 68559875, 0, 0],
  ["2019-10-08", 1.47, 1.47, 1.46, 1.48, 80456037, 0, 0],
  ["2019-10-09", 1.47, 1.48, 1.46, 1.48, 53023334, 0, 0],
  ["2019-10-10", 1.48, 1.48, 1.47, 1.48, 63280456, 0, 0],
  ["2019-10-11", 1.48, 1.48, 1.47, 1.49, 108556622, 0, 0],
  ["2019-10-14", 1.48, 1.49, 1.48, 1.5, 149488728, 0, 0],
  ["2019-10-15", 1.49, 1.47, 1.47, 1.49, 92562783, 0, 0],
  ["2019-10-16", 1.48, 1.47, 1.47, 1.48, 69237844, 0, 0],
  ["2019-10-17", 1.47, 1.47, 1.46, 1.48, 59918517, 0, 0],
  ["2019-10-18", 1.47, 1.45, 1.45, 1.48, 107624166, 0, 0],
  ["2019-10-21", 1.45, 1.45, 1.44, 1.46, 125382617, 0, 0],
  ["2019-10-22", 1.45, 1.45, 1.44, 1.46, 52597233, 0, 0],
  ["2019-10-23", 1.45, 1.45, 1.44, 1.46, 59458107, 0, 0],
  ["2019-10-24", 1.45, 1.45, 1.44, 1.46, 76956062, 0, 0],
  ["2019-10-25", 1.45, 1.46, 1.44, 1.47, 142888244, 0, 0],
  ["2019-10-28", 1.46, 1.46, 1.45, 1.47, 118446027, 0, 0],
  ["2019-10-29", 1.46, 1.44, 1.44, 1.47, 97515567, 0, 0],
  ["2019-10-30", 1.44, 1.42, 1.41, 1.45, 167493658, 0, 0],
  ["2019-10-31", 1.42, 1.37, 1.36, 1.42, 273841360, 0, 0],
  ["2019-11-01", 1.36, 1.37, 1.33, 1.38, 157617117, 0, 0],
  ["2019-11-04", 1.37, 1.36, 1.36, 1.38, 108759987, 0, 0],
  ["2019-11-05", 1.36, 1.36, 1.35, 1.37, 128847602, 0, 0],
  ["2019-11-06", 1.35, 1.34, 1.34, 1.36, 80960626, 0, 0],
  ["2019-11-07", 1.35, 1.34, 1.33, 1.35, 139173218, 0, 0],
  ["2019-11-08", 1.34, 1.32, 1.31, 1.35, 243655340, 0, 0],
  ["2019-11-11", 1.32, 1.27, 1.26, 1.32, 236241747, 0, 0],
  ["2019-11-12", 1.26, 1.25, 1.22, 1.27, 232965226, 0, 0],
  ["2019-11-13", 1.25, 1.22, 1.21, 1.25, 301662912, 0, 0],
  ["2019-11-14", 1.22, 1.23, 1.21, 1.24, 193959389, 0, 0],
  ["2019-11-15", 1.24, 1.28, 1.23, 1.32, 479427856, 0, 0],
  ["2019-11-18", 1.27, 1.27, 1.26, 1.3, 189456162, 0, 0],
  ["2019-11-19", 1.28, 1.28, 1.27, 1.29, 127125387, 0, 0],
  ["2019-11-20", 1.28, 1.27, 1.26, 1.29, 127391771, 0, 0],
  ["2019-11-21", 1.28, 1.29, 1.27, 1.29, 142275209, 0, 0],
  ["2019-11-22", 1.28, 1.3, 1.28, 1.31, 243821532, 0, 0],
  ["2019-11-25", 1.29, 1.34, 1.29, 1.36, 408881104, 0, 0],
  ["2019-11-26", 1.34, 1.32, 1.3, 1.34, 280002960, 0, 0],
  ["2019-11-27", 1.31, 1.3, 1.3, 1.32, 116896195, 0, 0],
  ["2019-11-28", 1.3, 1.27, 1.26, 1.31, 159225959, 0, 0],
  ["2019-11-29", 1.27, 1.28, 1.27, 1.29, 99757103, 0, 0],
  ["2019-12-02", 1.28, 1.28, 1.27, 1.29, 73714411, 0, 0],
  ["2019-12-03", 1.27, 1.28, 1.26, 1.28, 82661145, 0, 0],
  ["2019-12-04", 1.27, 1.29, 1.27, 1.3, 159242744, 0, 0],
  ["2019-12-05", 1.29, 1.29, 1.28, 1.3, 110574445, 0, 0],
  ["2019-12-06", 1.29, 1.29, 1.28, 1.3, 85348821, 0, 0],
  ["2019-12-09", 1.29, 1.31, 1.29, 1.31, 175347274, 0, 0],
  ["2019-12-10", 1.3, 1.29, 1.29, 1.31, 79349598, 0, 0],
  ["2019-12-11", 1.29, 1.3, 1.29, 1.31, 143273169, 0, 0],
  ["2019-12-12", 1.29, 1.28, 1.28, 1.3, 123746170, 0, 0],
  ["2019-12-13", 1.29, 1.3, 1.28, 1.31, 179062186, 0, 0],
  ["2019-12-16", 1.3, 1.31, 1.29, 1.31, 139728767, 0, 0],
  ["2019-12-17", 1.31, 1.32, 1.3, 1.34, 371179696, 0, 0],
  ["2019-12-18", 1.33, 1.34, 1.32, 1.36, 320699936, 0, 0],
  ["2019-12-19", 1.33, 1.33, 1.32, 1.34, 178048221, 0, 0],
  ["2019-12-20", 1.33, 1.32, 1.31, 1.34, 214003566, 0, 0],
  ["2019-12-23", 1.32, 1.29, 1.29, 1.32, 179202615, 0, 0],
  ["2019-12-24", 1.29, 1.31, 1.29, 1.31, 95952201, 0, 0],
  ["2019-12-25", 1.31, 1.3, 1.29, 1.31, 119114023, 0, 0],
  ["2019-12-26", 1.29, 1.3, 1.29, 1.31, 98428060, 0, 0],
  ["2019-12-27", 1.3, 1.32, 1.3, 1.34, 322803328, 0, 0],
  ["2019-12-30", 1.31, 1.32, 1.3, 1.33, 224179015, 0, 0],
  ["2019-12-31", 1.32, 1.32, 1.31, 1.33, 150119198, 0, 0],
  ["2020-01-02", 1.33, 1.33, 1.32, 1.34, 204217823, 0, 0],
  ["2020-01-03", 1.34, 1.34, 1.33, 1.35, 246387842, 0, 0],
  ["2020-01-06", 1.34, 1.35, 1.33, 1.36, 287032976, 0, 0],
  ["2020-01-07", 1.35, 1.37, 1.34, 1.39, 352476160, 0, 0],
  ["2020-01-08", 1.36, 1.34, 1.33, 1.37, 289199072, 0, 0],
  ["2020-01-09", 1.35, 1.35, 1.34, 1.36, 181782738, 0, 0],
  ["2020-01-10", 1.35, 1.34, 1.33, 1.36, 148922937, 0, 0],
  ["2020-01-13", 1.34, 1.34, 1.32, 1.34, 154383578, 0, 0],
  ["2020-01-14", 1.34, 1.34, 1.33, 1.35, 170595832, 0, 0],
  ["2020-01-15", 1.34, 1.33, 1.32, 1.34, 131859307, 0, 0],
  ["2020-01-16", 1.33, 1.31, 1.31, 1.33, 141699112, 0, 0],
  ["2020-01-17", 1.32, 1.3, 1.3, 1.32, 114717919, 0, 0],
  ["2020-01-20", 1.3, 1.31, 1.29, 1.31, 92910676, 0, 0],
  ["2020-01-21", 1.3, 1.29, 1.28, 1.31, 146658284, 0, 0],
  ["2020-01-22", 1.29, 1.28, 1.27, 1.29, 144366221, 0, 0],
  ["2020-01-23", 1.27, 1.25, 1.24, 1.28, 272354816, 0, 0],
  ["2020-02-03", 1.13, 1.13, 1.13, 1.15, 409715696, 0, 0],
  ["2020-02-04", 1.1, 1.14, 1.1, 1.15, 339947872, 0, 0],
  ["2020-02-05", 1.13, 1.16, 1.13, 1.18, 291431536, 0, 0],
  ["2020-02-06", 1.17, 1.16, 1.14, 1.17, 244640305, 0, 0],
  ["2020-02-07", 1.16, 1.17, 1.15, 1.17, 232010253, 0, 0],
  ["2020-02-10", 1.16, 1.18, 1.15, 1.18, 221395710, 0, 0],
  ["2020-02-11", 1.17, 1.2, 1.17, 1.24, 346280192, 0, 0],
  ["2020-02-12", 1.19, 1.2, 1.18, 1.2, 182561459, 0, 0],
  ["2020-02-13", 1.2, 1.18, 1.18, 1.2, 160690850, 0, 0],
  ["2020-02-14", 1.18, 1.2, 1.17, 1.21, 206353606, 0, 0],
  ["2020-02-17", 1.19, 1.22, 1.18, 1.22, 240486598, 0, 0],
  ["2020-02-18", 1.22, 1.22, 1.21, 1.23, 250628486, 0, 0],
  ["2020-02-19", 1.22, 1.2, 1.2, 1.22, 216505313, 0, 0],
  ["2020-02-20", 1.21, 1.22, 1.2, 1.23, 259018163, 0, 0],
  ["2020-02-21", 1.21, 1.22, 1.21, 1.24, 281979984, 0, 0],
  ["2020-02-24", 1.21, 1.21, 1.2, 1.22, 254831513, 0, 0],
  ["2020-02-25", 1.19, 1.19, 1.17, 1.2, 359200736, 0, 0],
  ["2020-02-26", 1.18, 1.22, 1.17, 1.25, 584273840, 0, 0],
  ["2020-02-27", 1.21, 1.2, 1.2, 1.22, 284734656, 0, 0],
  ["2020-02-28", 1.18, 1.17, 1.16, 1.19, 378412256, 0, 0],
  ["2020-03-02", 1.17, 1.21, 1.17, 1.22, 381084608, 0, 0],
  ["2020-03-03", 1.22, 1.21, 1.2, 1.23, 371518096, 0, 0],
  ["2020-03-04", 1.2, 1.22, 1.2, 1.23, 306676368, 0, 0],
  ["2020-03-05", 1.23, 1.24, 1.22, 1.26, 487344560, 0, 0],
  ["2020-03-06", 1.23, 1.22, 1.21, 1.24, 256029568, 0, 0],
  ["2020-03-09", 1.2, 1.19, 1.18, 1.2, 293264304, 0, 0],
  ["2020-03-10", 1.18, 1.2, 1.17, 1.21, 296123568, 0, 0],
  ["2020-03-11", 1.2, 1.19, 1.19, 1.21, 208559045, 0, 0],
  ["2020-03-12", 1.18, 1.18, 1.17, 1.19, 198701634, 0, 0],
  ["2020-03-13", 1.16, 1.17, 1.14, 1.17, 277655920, 0, 0],
  ["2020-03-16", 1.18, 1.15, 1.15, 1.18, 239753000, 0, 0],
  ["2020-03-17", 1.15, 1.16, 1.14, 1.17, 177829170, 0, 0],
  ["2020-03-18", 1.16, 1.14, 1.14, 1.17, 162822729, 0, 0],
  ["2020-03-19", 1.14, 1.14, 1.13, 1.15, 203138439, 0, 0],
  ["2020-03-20", 1.15, 1.15, 1.14, 1.16, 134208791, 0, 0],
  ["2020-03-23", 1.14, 1.13, 1.12, 1.14, 189532928, 0, 0],
  ["2020-03-24", 1.15, 1.15, 1.14, 1.15, 148516460, 0, 0],
  ["2020-03-25", 1.16, 1.16, 1.15, 1.17, 198263017, 0, 0],
  ["2020-03-26", 1.15, 1.14, 1.14, 1.16, 128083845, 0, 0],
  ["2020-03-27", 1.15, 1.15, 1.14, 1.16, 131622376, 0, 0],
  ["2020-03-30", 1.14, 1.14, 1.13, 1.15, 147571513, 0, 0],
  ["2020-03-31", 1.14, 1.15, 1.13, 1.16, 202420514, 0, 0],
  ["2020-04-01", 1.15, 1.14, 1.14, 1.16, 158616218, 0, 0],
  ["2020-04-02", 1.13, 1.15, 1.13, 1.15, 118089610, 0, 0],
  ["2020-04-03", 1.14, 1.14, 1.13, 1.15, 119490796, 0, 0],
  ["2020-04-07", 1.15, 1.16, 1.14, 1.16, 180248524, 0, 0],
  ["2020-04-08", 1.15, 1.15, 1.14, 1.16, 117823465, 0, 0],
  ["2020-04-09", 1.15, 1.15, 1.15, 1.16, 92106847, 0, 0],
  ["2020-04-10", 1.15, 1.14, 1.14, 1.16, 96161645, 0, 0],
  ["2020-04-13", 1.14, 1.14, 1.13, 1.15, 86469866, 0, 0],
  ["2020-04-14", 1.14, 1.15, 1.13, 1.15, 122521824, 0, 0],
  ["2020-04-15", 1.14, 1.13, 1.13, 1.15, 106221688, 0, 0],
  ["2020-04-16", 1.13, 1.13, 1.13, 1.14, 68680953, 0, 0],
  ["2020-04-17", 1.14, 1.14, 1.13, 1.14, 68617663, 0, 0],
  ["2020-04-20", 1.13, 1.14, 1.13, 1.14, 73989351, 0, 0],
  ["2020-04-21", 1.14, 1.12, 1.12, 1.14, 129089683, 0, 0],
  ["2020-04-22", 1.12, 1.13, 1.11, 1.13, 112208018, 0, 0],
  ["2020-04-23", 1.13, 1.12, 1.12, 1.13, 108771410, 0, 0],
  ["2020-04-24", 1.12, 1.11, 1.1, 1.13, 195666857, 0, 0],
  ["2020-04-27", 1.11, 1.1, 1.1, 1.11, 154592482, 0, 0],
  ["2020-04-28", 1.09, 1.07, 1.05, 1.1, 307359920, 0, 0],
  ["2020-04-29", 1.06, 1.05, 1.04, 1.07, 221380652, 0, 0],
  ["2020-04-30", 1.04, 1.08, 1.04, 1.09, 337159568, 0, 0],
  ["2020-05-06", 1.06, 1.1, 1.06, 1.11, 323197488, 0, 0],
  ["2020-05-07", 1.13, 1.13, 1.12, 1.16, 474576224, 0, 0],
  ["2020-05-08", 1.13, 1.12, 1.11, 1.13, 242796095, 0, 0],
  ["2020-05-11", 1.12, 1.11, 1.1, 1.13, 222355896, 0, 0],
  ["2020-05-12", 1.11, 1.12, 1.1, 1.14, 314700016, 0, 0],
  ["2020-05-13", 1.12, 1.11, 1.1, 1.12, 158295978, 0, 0],
  ["2020-05-14", 1.1, 1.1, 1.1, 1.12, 110288297, 0, 0],
  ["2020-05-15", 1.11, 1.1, 1.09, 1.11, 169784177, 0, 0],
  ["2020-05-18", 1.1, 1.12, 1.09, 1.13, 393698096, 0, 0],
  ["2020-05-19", 1.12, 1.1, 1.1, 1.12, 197084337, 0, 0],
  ["2020-05-20", 1.1, 1.08, 1.08, 1.11, 230562429, 0, 0],
  ["2020-05-21", 1.09, 1.08, 1.07, 1.09, 184337947, 0, 0],
  ["2020-05-22", 1.07, 1.07, 1.06, 1.08, 239115499, 0, 0],
  ["2020-05-25", 1.07, 1.06, 1.05, 1.07, 187439178, 0, 0],
  ["2020-05-26", 1.06, 1.07, 1.05, 1.07, 165986339, 0, 0],
  ["2020-05-27", 1.06, 1.11, 1.05, 1.12, 551054000, 0, 0],
  ["2020-05-28", 1.1, 1.1, 1.08, 1.11, 356396512, 0, 0],
  ["2020-05-29", 1.1, 1.1, 1.08, 1.1, 264257146, 0, 0],
  ["2020-06-01", 1.1, 1.1, 1.09, 1.11, 213450426, 0, 0],
  ["2020-06-02", 1.11, 1.1, 1.09, 1.11, 186812814, 0, 0],
  ["2020-06-03", 1.1, 1.09, 1.09, 1.11, 132121208, 0, 0],
  ["2020-06-04", 1.1, 1.09, 1.08, 1.1, 122152907, 0, 0],
  ["2020-06-05", 1.09, 1.08, 1.07, 1.09, 143436795, 0, 0],
  ["2020-06-08", 1.08, 1.09, 1.08, 1.1, 234669059, 0, 0],
  ["2020-06-09", 1.09, 1.09, 1.08, 1.09, 89173713, 0, 0],
  ["2020-06-10", 1.09, 1.08, 1.07, 1.1, 200969383, 0, 0],
  ["2020-06-11", 1.08, 1.09, 1.08, 1.1, 178338072, 0, 0],
  ["2020-06-12", 1.07, 1.08, 1.07, 1.09, 188932820, 0, 0],
  ["2020-06-15", 1.08, 1.07, 1.06, 1.08, 237444760, 0, 0],
  ["2020-06-16", 1.07, 1.1, 1.07, 1.1, 348880048, 0, 0],
  ["2020-06-17", 1.08, 1.11, 1.08, 1.13, 531921840, 0, 0],
  ["2020-06-18", 1.1, 1.15, 1.1, 1.18, 908570688, 0, 0],
  ["2020-06-19", 1.13, 1.11, 1.1, 1.14, 558123584, 0, 0],
  ["2020-06-22", 1.11, 1.09, 1.09, 1.11, 286977024, 0, 0],
  ["2020-06-23", 1.09, 1.09, 1.08, 1.1, 236732822, 0, 0],
  ["2020-06-24", 1.09, 1.08, 1.08, 1.1, 138282414, 0, 0],
  ["2020-06-29", 1.08, 1.07, 1.07, 1.09, 197592015, 0, 0],
  ["2020-06-30", 1.08, 1.08, 1.07, 1.09, 199558791, 0, 0],
  ["2020-07-01", 1.08, 1.08, 1.07, 1.09, 179028190, 0, 0],
  ["2020-07-02", 1.08, 1.11, 1.08, 1.11, 399377840, 0, 0],
  ["2020-07-03", 1.11, 1.12, 1.1, 1.14, 558580496, 0, 0],
  ["2020-07-06", 1.13, 1.19, 1.13, 1.2, 1029797632, 0, 0],
  ["2020-07-07", 1.21, 1.18, 1.18, 1.24, 975176352, 0, 0],
  ["2020-07-08", 1.17, 1.24, 1.16, 1.26, 1163965280, 0, 0],
  ["2020-07-09", 1.23, 1.27, 1.21, 1.28, 1060773744, 0, 0],
  ["2020-07-10", 1.25, 1.22, 1.21, 1.26, 727918480, 0, 0],
  ["2020-07-13", 1.22, 1.24, 1.21, 1.25, 632934128, 0, 0],
  ["2020-07-14", 1.25, 1.22, 1.21, 1.27, 603236672, 0, 0],
  ["2020-07-15", 1.23, 1.19, 1.18, 1.24, 509833168, 0, 0],
  ["2020-07-16", 1.19, 1.16, 1.15, 1.21, 470776944, 0, 0],
  ["2020-07-17", 1.16, 1.14, 1.13, 1.17, 363674064, 0, 0],
  ["2020-07-20", 1.15, 1.2, 1.14, 1.21, 603889104, 0, 0],
  ["2020-07-21", 1.2, 1.18, 1.17, 1.21, 295995328, 0, 0],
  ["2020-07-22", 1.19, 1.19, 1.18, 1.21, 405105680, 0, 0],
  ["2020-07-23", 1.19, 1.2, 1.18, 1.23, 594218304, 0, 0],
  ["2020-07-24", 1.19, 1.16, 1.15, 1.2, 440963568, 0, 0],
  ["2020-07-27", 1.16, 1.16, 1.15, 1.17, 228278859, 0, 0],
  ["2020-07-28", 1.17, 1.17, 1.16, 1.19, 309004816, 0, 0],
  ["2020-07-29", 1.17, 1.18, 1.15, 1.19, 327791264, 0, 0],
  ["2020-07-30", 1.18, 1.17, 1.16, 1.18, 258837175, 0, 0],
  ["2020-07-31", 1.16, 1.17, 1.15, 1.18, 259916767, 0, 0],
  ["2020-08-03", 1.17, 1.18, 1.17, 1.19, 349296048, 0, 0],
  ["2020-08-04", 1.18, 1.18, 1.17, 1.19, 259184586, 0, 0],
  ["2020-08-05", 1.18, 1.2, 1.16, 1.22, 611356080, 0, 0],
  ["2020-08-06", 1.19, 1.2, 1.18, 1.21, 512798464, 0, 0],
  ["2020-08-07", 1.2, 1.19, 1.17, 1.2, 417707344, 0, 0],
  ["2020-08-10", 1.18, 1.18, 1.17, 1.19, 273719376, 0, 0],
  ["2020-08-11", 1.19, 1.17, 1.17, 1.2, 381149296, 0, 0],
  ["2020-08-12", 1.17, 1.16, 1.15, 1.17, 351753632, 0, 0],
  ["2020-08-13", 1.17, 1.19, 1.16, 1.2, 510366176, 0, 0],
  ["2020-08-14", 1.19, 1.19, 1.17, 1.19, 294681664, 0, 0],
  ["2020-08-17", 1.18, 1.2, 1.18, 1.21, 494150096, 0, 0],
  ["2020-08-18", 1.21, 1.2, 1.19, 1.21, 346582528, 0, 0],
  ["2020-08-19", 1.2, 1.19, 1.18, 1.21, 324418624, 0, 0],
  ["2020-08-20", 1.19, 1.18, 1.17, 1.2, 338656016, 0, 0],
  ["2020-08-21", 1.18, 1.18, 1.17, 1.19, 213349095, 0, 0],
  ["2020-08-24", 1.18, 1.17, 1.17, 1.19, 112187372, 0, 0],
  ["2020-08-25", 1.17, 1.16, 1.16, 1.18, 208771248, 0, 0],
  ["2020-08-26", 1.17, 1.16, 1.15, 1.17, 220212616, 0, 0],
  ["2020-08-27", 1.16, 1.16, 1.15, 1.17, 165019894, 0, 0],
  ["2020-08-28", 1.16, 1.18, 1.15, 1.18, 216997045, 0, 0],
  ["2020-08-31", 1.17, 1.16, 1.16, 1.18, 186560976, 0, 0],
  ["2020-09-01", 1.16, 1.16, 1.16, 1.17, 74146252, 0, 0],
  ["2020-09-02", 1.16, 1.16, 1.15, 1.17, 169171463, 0, 0],
  ["2020-09-03", 1.16, 1.16, 1.16, 1.18, 192018171, 0, 0],
  ["2020-09-04", 1.15, 1.15, 1.15, 1.16, 125987559, 0, 0],
  ["2020-09-07", 1.15, 1.16, 1.15, 1.17, 188143955, 0, 0],
  ["2020-09-08", 1.15, 1.19, 1.15, 1.2, 610923152, 0, 0],
  ["2020-09-09", 1.18, 1.3, 1.17, 1.31, 1606390480, 0, 0],
  ["2020-09-10", 1.27, 1.2, 1.19, 1.28, 1069603152, 0, 0],
  ["2020-09-11", 1.18, 1.18, 1.17, 1.2, 413598544, 0, 0],
  ["2020-09-14", 1.18, 1.19, 1.17, 1.21, 393314912, 0, 0],
  ["2020-09-15", 1.19, 1.18, 1.17, 1.19, 258763031, 0, 0],
  ["2020-09-16", 1.18, 1.18, 1.17, 1.19, 196963938, 0, 0],
  ["2020-09-17", 1.17, 1.17, 1.16, 1.18, 244833626, 0, 0],
  ["2020-09-18", 1.17, 1.18, 1.16, 1.19, 239270566, 0, 0],
  ["2020-09-21", 1.18, 1.17, 1.17, 1.19, 155103297, 0, 0],
  ["2020-09-22", 1.17, 1.17, 1.16, 1.18, 173943539, 0, 0],
  ["2020-09-23", 1.17, 1.16, 1.16, 1.17, 132921667, 0, 0],
  ["2020-09-24", 1.16, 1.15, 1.15, 1.17, 177262485, 0, 0],
  ["2020-09-25", 1.15, 1.15, 1.14, 1.16, 137979670, 0, 0],
  ["2020-09-28", 1.15, 1.15, 1.14, 1.16, 120523019, 0, 0],
  ["2020-09-29", 1.15, 1.15, 1.14, 1.16, 88891680, 0, 0],
  ["2020-09-30", 1.15, 1.15, 1.14, 1.16, 105383472, 0, 0],
  ["2020-10-09", 1.16, 1.16, 1.15, 1.17, 161196716, 0, 0],
  ["2020-10-12", 1.16, 1.18, 1.16, 1.19, 289024352, 0, 0],
  ["2020-10-13", 1.18, 1.18, 1.17, 1.19, 153329895, 0, 0],
  ["2020-10-14", 1.17, 1.16, 1.16, 1.18, 155477361, 0, 0],
  ["2020-10-15", 1.16, 1.17, 1.16, 1.18, 179151512, 0, 0],
  ["2020-10-16", 1.17, 1.17, 1.16, 1.18, 158338943, 0, 0],
  ["2020-10-19", 1.18, 1.18, 1.17, 1.19, 152042139, 0, 0],
  ["2020-10-20", 1.17, 1.18, 1.16, 1.18, 144360885, 0, 0],
  ["2020-10-21", 1.18, 1.17, 1.16, 1.18, 100016403, 0, 0],
  ["2020-10-22", 1.16, 1.16, 1.16, 1.17, 82317928, 0, 0],
  ["2020-10-23", 1.17, 1.16, 1.15, 1.17, 162328937, 0, 0],
  ["2020-10-26", 1.16, 1.17, 1.15, 1.17, 105774605, 0, 0],
  ["2020-10-27", 1.16, 1.16, 1.15, 1.17, 98044832, 0, 0],
  ["2020-10-28", 1.16, 1.16, 1.15, 1.17, 100131623, 0, 0],
  ["2020-10-29", 1.16, 1.15, 1.15, 1.16, 96616169, 0, 0],
  ["2020-10-30", 1.16, 1.14, 1.14, 1.16, 169993530, 0, 0],
  ["2020-11-02", 1.14, 1.13, 1.13, 1.15, 159289923, 0, 0],
  ["2020-11-03", 1.14, 1.15, 1.13, 1.17, 230916363, 0, 0],
  ["2020-11-04", 1.15, 1.15, 1.14, 1.16, 150824561, 0, 0],
  ["2020-11-05", 1.15, 1.16, 1.14, 1.17, 249357387, 0, 0],
  ["2020-11-06", 1.16, 1.15, 1.15, 1.16, 141839516, 0, 0],
  ["2020-11-09", 1.16, 1.17, 1.15, 1.18, 336296208, 0, 0],
  ["2020-11-10", 1.18, 1.17, 1.16, 1.19, 298468848, 0, 0],
  ["2020-11-11", 1.17, 1.18, 1.16, 1.19, 370185728, 0, 0],
  ["2020-11-12", 1.17, 1.17, 1.16, 1.18, 208035511, 0, 0],
  ["2020-11-13", 1.17, 1.18, 1.16, 1.19, 368747616, 0, 0],
  ["2020-11-16", 1.18, 1.21, 1.17, 1.22, 625484720, 0, 0],
  ["2020-11-17", 1.2, 1.19, 1.18, 1.21, 344311168, 0, 0],
  ["2020-11-18", 1.19, 1.2, 1.18, 1.2, 289215184, 0, 0],
  ["2020-11-19", 1.19, 1.19, 1.18, 1.2, 194329709, 0, 0],
  ["2020-11-20", 1.19, 1.2, 1.17, 1.21, 392692080, 0, 0],
  ["2020-11-23", 1.2, 1.23, 1.2, 1.26, 758838592, 0, 0],
  ["2020-11-24", 1.22, 1.26, 1.21, 1.28, 798788496, 0, 0],
  ["2020-11-25", 1.26, 1.22, 1.22, 1.27, 648397872, 0, 0],
  ["2020-11-26", 1.23, 1.21, 1.2, 1.23, 345072896, 0, 0],
  ["2020-11-27", 1.21, 1.21, 1.2, 1.23, 334862576, 0, 0],
  ["2020-11-30", 1.21, 1.21, 1.2, 1.24, 378895808, 0, 0],
  ["2020-12-01", 1.21, 1.21, 1.2, 1.22, 189453200, 0, 0],
  ["2020-12-02", 1.21, 1.22, 1.21, 1.23, 272830784, 0, 0],
  ["2020-12-03", 1.22, 1.2, 1.19, 1.22, 316443360, 0, 0],
  ["2020-12-04", 1.2, 1.19, 1.18, 1.2, 179360731, 0, 0],
  ["2020-12-07", 1.2, 1.19, 1.18, 1.2, 172106187, 0, 0],
  ["2020-12-08", 1.18, 1.18, 1.17, 1.19, 220668355, 0, 0],
  ["2020-12-09", 1.17, 1.17, 1.17, 1.19, 236572600, 0, 0],
  ["2020-12-10", 1.17, 1.19, 1.16, 1.19, 241603100, 0, 0],
  ["2020-12-11", 1.19, 1.17, 1.16, 1.2, 266987009, 0, 0],
  ["2020-12-14", 1.17, 1.17, 1.15, 1.17, 187439336, 0, 0],
  ["2020-12-15", 1.16, 1.16, 1.15, 1.17, 164207985, 0, 0],
  ["2020-12-16", 1.16, 1.16, 1.15, 1.17, 116430016, 0, 0],
  ["2020-12-17", 1.16, 1.17, 1.15, 1.18, 252005073, 0, 0],
  ["2020-12-18", 1.17, 1.19, 1.17, 1.19, 281023344, 0, 0],
  ["2020-12-21", 1.19, 1.19, 1.18, 1.2, 262242098, 0, 0],
  ["2020-12-22", 1.19, 1.16, 1.15, 1.19, 284716960, 0, 0],
  ["2020-12-23", 1.16, 1.16, 1.15, 1.18, 190220050, 0, 0],
  ["2020-12-24", 1.17, 1.16, 1.15, 1.17, 161250794, 0, 0],
  ["2020-12-25", 1.16, 1.18, 1.15, 1.18, 214146736, 0, 0],
  ["2020-12-28", 1.18, 1.17, 1.16, 1.18, 156769050, 0, 0],
  ["2020-12-29", 1.17, 1.16, 1.16, 1.18, 129783137, 0, 0],
  ["2020-12-30", 1.16, 1.17, 1.16, 1.18, 177448496, 0, 0],
  ["2020-12-31", 1.16, 1.17, 1.16, 1.18, 201853203, 0, 0],
  ["2021-01-04", 1.17, 1.18, 1.16, 1.18, 294106352, 0, 0],
  ["2021-01-05", 1.18, 1.17, 1.16, 1.18, 291692608, 0, 0],
  ["2021-01-06", 1.17, 1.17, 1.16, 1.17, 101512692, 0, 0],
  ["2021-01-07", 1.17, 1.17, 1.16, 1.19, 479867744, 0, 0],
  ["2021-01-08", 1.17, 1.17, 1.15, 1.18, 286723456, 0, 0],
  ["2021-01-11", 1.17, 1.16, 1.15, 1.18, 378516400, 0, 0],
  ["2021-01-12", 1.15, 1.15, 1.14, 1.16, 318701696, 0, 0],
  ["2021-01-13", 1.15, 1.14, 1.14, 1.16, 280122720, 0, 0],
  ["2021-01-14", 1.14, 1.15, 1.14, 1.16, 260959561, 0, 0],
  ["2021-01-15", 1.15, 1.15, 1.14, 1.16, 163477856, 0, 0],
  ["2021-01-18", 1.16, 1.16, 1.15, 1.19, 416192480, 0, 0],
  ["2021-01-19", 1.16, 1.16, 1.15, 1.17, 271810496, 0, 0],
  ["2021-01-20", 1.16, 1.2, 1.15, 1.21, 759675280, 0, 0],
  ["2021-01-21", 1.19, 1.24, 1.18, 1.28, 1528978464, 0, 0],
  ["2021-01-22", 1.22, 1.18, 1.18, 1.22, 897569280, 0, 0],
  ["2021-01-25", 1.18, 1.17, 1.17, 1.2, 470233280, 0, 0],
  ["2021-01-26", 1.16, 1.18, 1.16, 1.19, 465462400, 0, 0],
  ["2021-01-27", 1.17, 1.17, 1.16, 1.18, 268365533, 0, 0],
  ["2021-01-28", 1.16, 1.15, 1.15, 1.17, 277397648, 0, 0],
  ["2021-01-29", 1.16, 1.15, 1.14, 1.16, 303120288, 0, 0],
  ["2021-02-01", 1.15, 1.13, 1.13, 1.15, 348336560, 0, 0],
  ["2021-02-02", 1.13, 1.14, 1.13, 1.15, 327764512, 0, 0],
  ["2021-02-03", 1.14, 1.2, 1.13, 1.25, 1504390048, 0, 0],
  ["2021-02-04", 1.18, 1.17, 1.14, 1.19, 794297952, 0, 0],
  ["2021-02-05", 1.16, 1.13, 1.13, 1.17, 549188816, 0, 0],
  ["2021-02-08", 1.13, 1.14, 1.12, 1.15, 413022048, 0, 0],
  ["2021-02-09", 1.13, 1.14, 1.12, 1.15, 332180064, 0, 0],
  ["2021-02-10", 1.13, 1.15, 1.13, 1.17, 447320224, 0, 0],
  ["2021-02-18", 1.17, 1.2, 1.16, 1.22, 856802992, 0, 0],
  ["2021-02-19", 1.19, 1.2, 1.17, 1.22, 618783136, 0, 0],
  ["2021-02-22", 1.22, 1.32, 1.21, 1.32, 1773770272, 0, 0],
  ["2021-02-23", 1.35, 1.45, 1.3, 1.45, -2027412784, 0, 0],
  ["2021-02-24", 1.44, 1.41, 1.38, 1.51, 1939822720, 0, 0],
  ["2021-02-25", 1.47, 1.5, 1.43, 1.55, -1745810800, 0, 0],
  ["2021-02-26", 1.4, 1.54, 1.36, 1.62, 2144842816, 0, 0],
  ["2021-03-01", 1.53, 1.69, 1.5, 1.69, 1714629840, 0, 0],
  ["2021-03-02", 1.8, 1.76, 1.73, 1.86, -1181851808, 0, 0],
  ["2021-03-03", 1.7, 1.94, 1.69, 1.94, -1601559952, 0, 0],
  ["2021-03-04", 1.92, 2.13, 1.88, 2.13, -798814000, 0, 0],
  ["2021-03-05", 2.15, 2.08, 2, 2.23, -1396101808, 0, 0],
  ["2021-03-08", 2.15, 1.94, 1.87, 2.24, -687576272, 0, 0],
  ["2021-03-09", 1.84, 1.85, 1.81, 2.02, -1446928368, 0, 0],
  ["2021-03-10", 1.87, 1.79, 1.71, 1.87, -1853442864, 0, 0],
  ["2021-03-11", 1.77, 1.86, 1.74, 1.9, -2073026304, 0, 0],
  ["2021-03-12", 1.86, 1.8, 1.78, 1.91, 1958473392, 0, 0],
  ["2021-03-15", 1.77, 1.91, 1.76, 1.97, -1636480368, 0, 0],
  ["2021-03-16", 1.88, 1.85, 1.8, 1.9, 1701019712, 0, 0],
  ["2021-03-17", 1.82, 1.8, 1.77, 1.84, 1118424640, 0, 0],
  ["2021-03-18", 1.8, 1.76, 1.75, 1.81, 1149883264, 0, 0],
  ["2021-03-19", 1.72, 1.71, 1.68, 1.76, 1149673904, 0, 0],
  ["2021-03-22", 1.71, 1.68, 1.65, 1.74, 1216347328, 0, 0],
  ["2021-03-23", 1.67, 1.6, 1.59, 1.68, 1247333904, 0, 0],
  ["2021-03-24", 1.58, 1.54, 1.53, 1.6, 1068813664, 0, 0],
  ["2021-03-25", 1.54, 1.58, 1.53, 1.65, 1233258592, 0, 0],
  ["2021-03-26", 1.56, 1.61, 1.55, 1.63, 1138910848, 0, 0],
  ["2021-03-29", 1.61, 1.58, 1.57, 1.62, 778993472, 0, 0],
  ["2021-03-30", 1.56, 1.63, 1.52, 1.66, 1363365232, 0, 0],
  ["2021-03-31", 1.6, 1.56, 1.55, 1.6, 804703104, 0, 0],
  ["2021-04-01", 1.56, 1.59, 1.52, 1.59, 898517968, 0, 0],
  ["2021-04-02", 1.57, 1.54, 1.53, 1.57, 651392720, 0, 0],
  ["2021-04-06", 1.54, 1.55, 1.54, 1.58, 508710320, 0, 0],
  ["2021-04-07", 1.55, 1.64, 1.54, 1.64, 1343236864, 0, 0],
  ["2021-04-08", 1.63, 1.63, 1.61, 1.7, 1540589360, 0, 0],
  ["2021-04-09", 1.64, 1.61, 1.59, 1.66, 888530048, 0, 0],
  ["2021-04-12", 1.6, 1.64, 1.58, 1.65, 1000531584, 0, 0],
  ["2021-04-13", 1.62, 1.57, 1.56, 1.62, 785923136, 0, 0],
  ["2021-04-14", 1.55, 1.58, 1.55, 1.6, 552190000, 0, 0],
  ["2021-04-15", 1.58, 1.58, 1.56, 1.6, 500349968, 0, 0],
  ["2021-04-16", 1.57, 1.57, 1.56, 1.59, 525781648, 0, 0],
  ["2021-04-19", 1.57, 1.58, 1.55, 1.59, 604997520, 0, 0],
  ["2021-04-20", 1.57, 1.61, 1.56, 1.63, 985325424, 0, 0],
  ["2021-04-21", 1.59, 1.56, 1.55, 1.59, 759349872, 0, 0],
  ["2021-04-22", 1.56, 1.57, 1.55, 1.59, 523650880, 0, 0],
  ["2021-04-23", 1.57, 1.56, 1.55, 1.58, 528663424, 0, 0],
  ["2021-04-26", 1.57, 1.55, 1.55, 1.58, 418797488, 0, 0],
  ["2021-04-27", 1.55, 1.49, 1.48, 1.56, 742519920, 0, 0],
  ["2021-04-28", 1.49, 1.52, 1.46, 1.54, 586811280, 0, 0],
  ["2021-04-29", 1.51, 1.49, 1.47, 1.51, 498477360, 0, 0],
  ["2021-04-30", 1.49, 1.47, 1.46, 1.51, 494973424, 0, 0],
  ["2021-05-06", 1.48, 1.53, 1.48, 1.54, 890172320, 0, 0],
  ["2021-05-07", 1.53, 1.68, 1.52, 1.68, 1351775360, 0, 0],
  ["2021-05-10", 1.75, 1.85, 1.73, 1.85, -1812234752, 0, 0],
  ["2021-05-11", 1.81, 1.79, 1.74, 1.83, 1746158544, 0, 0],
  ["2021-05-12", 1.77, 1.85, 1.76, 1.9, 1421265744, 0, 0],
  ["2021-05-13", 1.8, 1.72, 1.69, 1.81, 1396962512, 0, 0],
  ["2021-05-14", 1.7, 1.69, 1.66, 1.73, 898498688, 0, 0],
  ["2021-05-17", 1.68, 1.68, 1.64, 1.71, 822075520, 0, 0],
  ["2021-05-18", 1.69, 1.68, 1.67, 1.72, 621629392, 0, 0],
  ["2021-05-19", 1.66, 1.65, 1.63, 1.67, 643173616, 0, 0],
  ["2021-05-20", 1.6, 1.57, 1.54, 1.6, 894612640, 0, 0],
  ["2021-05-21", 1.56, 1.62, 1.55, 1.66, 780668800, 0, 0],
  ["2021-05-24", 1.58, 1.59, 1.57, 1.63, 488462560, 0, 0],
  ["2021-05-25", 1.59, 1.6, 1.57, 1.62, 490150816, 0, 0],
  ["2021-05-26", 1.59, 1.62, 1.58, 1.64, 667372160, 0, 0],
  ["2021-05-27", 1.61, 1.61, 1.6, 1.65, 564876832, 0, 0],
  ["2021-05-28", 1.64, 1.6, 1.59, 1.65, 556311760, 0, 0],
  ["2021-05-31", 1.61, 1.64, 1.6, 1.65, 597062352, 0, 0],
  ["2021-06-01", 1.62, 1.62, 1.58, 1.63, 582612384, 0, 0],
  ["2021-06-02", 1.62, 1.6, 1.59, 1.63, 467301392, 0, 0],
  ["2021-06-03", 1.59, 1.67, 1.59, 1.72, 1369875872, 0, 0],
  ["2021-06-04", 1.64, 1.63, 1.62, 1.64, 675500416, 0, 0],
  ["2021-06-07", 1.63, 1.62, 1.61, 1.65, 470619552, 0, 0],
  ["2021-06-08", 1.61, 1.6, 1.59, 1.62, 449881216, 0, 0],
  ["2021-06-09", 1.61, 1.62, 1.6, 1.64, 453848848, 0, 0],
  ["2021-06-10", 1.62, 1.61, 1.6, 1.63, 429898528, 0, 0],
  ["2021-06-11", 1.61, 1.61, 1.59, 1.62, 479705712, 0, 0],
  ["2021-06-15", 1.6, 1.57, 1.56, 1.61, 484429008, 0, 0],
  ["2021-06-16", 1.58, 1.57, 1.57, 1.6, 355717808, 0, 0],
  ["2021-06-17", 1.57, 1.55, 1.55, 1.58, 345750448, 0, 0],
  ["2021-06-18", 1.54, 1.55, 1.51, 1.56, 430610976, 0, 0],
  ["2021-06-21", 1.55, 1.56, 1.55, 1.59, 426370128, 0, 0],
  ["2021-06-22", 1.55, 1.57, 1.54, 1.59, 454288256, 0, 0],
  ["2021-06-23", 1.56, 1.56, 1.54, 1.57, 371941856, 0, 0],
  ["2021-06-24", 1.56, 1.55, 1.54, 1.57, 379438288, 0, 0],
  ["2021-06-25", 1.55, 1.6, 1.54, 1.61, 834220944, 0, 0],
  ["2021-06-28", 1.59, 1.59, 1.56, 1.6, 585149632, 0, 0],
  ["2021-06-29", 1.58, 1.55, 1.55, 1.58, 529116240, 0, 0],
  ["2021-06-30", 1.55, 1.55, 1.54, 1.57, 252359913, 0, 0],
  ["2021-07-01", 1.55, 1.53, 1.52, 1.56, 372362544, 0, 0],
  ["2021-07-02", 1.52, 1.53, 1.51, 1.56, 435285584, 0, 0],
  ["2021-07-05", 1.53, 1.58, 1.52, 1.59, 736190336, 0, 0],
  ["2021-07-06", 1.58, 1.57, 1.55, 1.6, 662398304, 0, 0],
  ["2021-07-07", 1.56, 1.7, 1.55, 1.73, -2019324528, 0, 0],
  ["2021-07-08", 1.68, 1.69, 1.67, 1.79, 2066181104, 0, 0],
  ["2021-07-09", 1.67, 1.86, 1.66, 1.86, -1974925072, 0, 0],
  ["2021-07-12", 1.94, 1.98, 1.92, 2.05, -1301297776, 0, 0],
  ["2021-07-13", 2.05, 2.18, 1.95, 2.18, -2102314144, 0, 0],
  ["2021-07-14", 2.24, 2.09, 2.08, 2.31, -1283343600, 0, 0],
  ["2021-07-15", 2.08, 2.25, 1.99, 2.3, -1211131072, 0, 0],
  ["2021-07-16", 2.18, 2.15, 2.12, 2.27, -2034828528, 0, 0],
  ["2021-07-19", 2.1, 2.12, 2.09, 2.25, 1715696752, 0, 0],
  ["2021-07-20", 2.1, 2.15, 2.09, 2.22, 1323475712, 0, 0],
  ["2021-07-21", 2.18, 2.37, 2.13, 2.37, -1875006576, 0, 0],
  ["2021-07-22", 2.42, 2.61, 2.38, 2.61, -1520338928, 0, 0],
  ["2021-07-23", 2.71, 2.69, 2.54, 2.86, -822749344, 0, 0],
  ["2021-07-26", 2.68, 2.59, 2.48, 2.71, -1913853648, 0, 0],
  ["2021-07-27", 2.59, 2.53, 2.45, 2.78, -1553911712, 0, 0],
  ["2021-07-28", 2.46, 2.43, 2.28, 2.58, 1869200592, 0, 0],
  ["2021-07-29", 2.53, 2.67, 2.46, 2.67, 2019911440, 0, 0],
  ["2021-07-30", 2.71, 2.85, 2.62, 2.93, -1545749392, 0, 0],
  ["2021-08-02", 2.8, 2.69, 2.62, 2.84, -1855457504, 0, 0],
  ["2021-08-03", 2.63, 2.5, 2.43, 2.68, 1972838672, 0, 0],
  ["2021-08-04", 2.48, 2.75, 2.46, 2.75, -1807102352, 0, 0],
  ["2021-08-05", 2.7, 2.72, 2.56, 2.77, -2039067056, 0, 0],
  ["2021-08-06", 2.7, 2.77, 2.69, 2.87, 1898017120, 0, 0],
  ["2021-08-09", 2.7, 2.72, 2.63, 2.76, 1480964320, 0, 0],
  ["2021-08-10", 2.67, 2.68, 2.61, 2.75, 1255414352, 0, 0],
  ["2021-08-11", 2.65, 2.68, 2.6, 2.76, 1447899888, 0, 0],
  ["2021-08-12", 2.67, 2.79, 2.61, 2.9, 1831850272, 0, 0],
  ["2021-08-13", 2.75, 2.78, 2.7, 2.88, 1675337952, 0, 0],
  ["2021-08-16", 2.71, 2.67, 2.64, 2.8, 1619070288, 0, 0],
  ["2021-08-17", 2.67, 2.64, 2.62, 2.74, 1213697248, 0, 0],
  ["2021-08-18", 2.62, 2.62, 2.59, 2.67, 966346880, 0, 0],
  ["2021-08-19", 2.59, 2.56, 2.5, 2.63, 1255056096, 0, 0],
  ["2021-08-20", 2.53, 2.61, 2.49, 2.61, 1026901504, 0, 0],
  ["2021-08-23", 2.63, 2.72, 2.59, 2.76, 1545918032, 0, 0],
  ["2021-08-24", 2.71, 2.99, 2.69, 2.99, -1552150064, 0, 0],
  ["2021-08-25", 3.05, 3.06, 2.96, 3.14, -1886405984, 0, 0],
  ["2021-08-26", 3.06, 3.31, 3.05, 3.37, -1848338336, 0, 0],
  ["2021-08-27", 3.35, 3.32, 3.21, 3.44, 2027969360, 0, 0],
  ["2021-08-30", 3.37, 3.42, 3.3, 3.55, 2104067872, 0, 0],
  ["2021-08-31", 3.37, 3.76, 3.36, 3.76, 1550756016, 0, 0],
  ["2021-09-01", 4.14, 3.8, 3.76, 4.14, -180514272, 0, 0],
  ["2021-09-02", 3.8, 3.96, 3.66, 4.13, -1395690736, 0, 0],
  ["2021-09-03", 3.9, 3.67, 3.56, 4.06, -1120070656, 0, 0],
  ["2021-09-06", 3.58, 3.58, 3.37, 3.65, -2112444352, 0, 0],
  ["2021-09-07", 3.57, 3.75, 3.55, 3.83, -2005584720, 0, 0],
  ["2021-09-08", 3.7, 3.81, 3.65, 3.98, 2064639728, 0, 0],
  ["2021-09-09", 3.75, 3.89, 3.74, 3.93, 1949496608, 0, 0],
  ["2021-09-10", 3.85, 3.75, 3.7, 3.88, 1762691520, 0, 0],
  ["2021-09-13", 3.7, 3.81, 3.66, 3.94, 1750696464, 0, 0],
  ["2021-09-14", 3.8, 3.66, 3.58, 3.81, 1630588224, 0, 0],
  ["2021-09-15", 3.65, 3.67, 3.62, 3.73, 1072876496, 0, 0],
  ["2021-09-16", 3.72, 3.62, 3.61, 3.85, 1739021280, 0, 0],
  ["2021-09-17", 3.55, 3.38, 3.26, 3.65, 2035530192, 0, 0],
  ["2021-09-22", 3.3, 3.41, 3.21, 3.43, 1083927952, 0, 0],
  ["2021-09-23", 3.44, 3.75, 3.41, 3.75, -1694907008, 0, 0],
  ["2021-09-24", 3.77, 3.55, 3.5, 3.81, 2140620176, 0, 0],
  ["2021-09-27", 3.47, 3.2, 3.2, 3.48, 1638131968, 0, 0],
  ["2021-09-28", 3.09, 3.19, 3.05, 3.23, 1137632928, 0, 0],
  ["2021-09-29", 3.13, 3.08, 2.98, 3.22, 1246054656, 0, 0],
  ["2021-09-30", 3.1, 3.17, 3.09, 3.22, 955721040, 0, 0],
  ["2021-10-08", 3.25, 3.08, 3.04, 3.27, 902490896, 0, 0],
  ["2021-10-11", 3.04, 3.02, 2.88, 3.08, 946868768, 0, 0],
  ["2021-10-12", 2.99, 2.87, 2.81, 3.05, 1024853824, 0, 0],
  ["2021-10-13", 2.85, 2.91, 2.81, 2.97, 786911632, 0, 0],
  ["2021-10-14", 2.87, 2.9, 2.82, 2.96, 635897040, 0, 0],
  ["2021-10-15", 2.92, 2.91, 2.87, 2.94, 570538192, 0, 0],
  ["2021-10-18", 2.89, 2.92, 2.86, 2.95, 738969024, 0, 0],
  ["2021-10-19", 2.9, 2.92, 2.83, 2.95, 752492672, 0, 0],
  ["2021-10-20", 2.88, 3.01, 2.85, 3.08, 1324621632, 0, 0],
  ["2021-10-21", 3.02, 3.06, 2.96, 3.17, 1573909104, 0, 0],
  ["2021-10-22", 3, 2.88, 2.86, 3.02, 1231363376, 0, 0],
  ["2021-10-25", 2.84, 2.94, 2.75, 2.96, 1233188688, 0, 0],
  ["2021-10-26", 2.91, 3, 2.89, 3.08, 1256577824, 0, 0],
  ["2021-10-27", 2.97, 2.98, 2.93, 3.05, 875376400, 0, 0],
  ["2021-10-28", 2.95, 2.77, 2.76, 2.97, 1219184528, 0, 0],
  ["2021-10-29", 2.77, 2.81, 2.74, 2.82, 677125040, 0, 0],
  ["2021-11-01", 2.8, 2.71, 2.68, 2.81, 1074349024, 0, 0],
  ["2021-11-02", 2.68, 2.62, 2.57, 2.73, 961136560, 0, 0],
  ["2021-11-03", 2.62, 2.65, 2.56, 2.68, 836977360, 0, 0],
  ["2021-11-04", 2.64, 2.64, 2.6, 2.66, 560114176, 0, 0],
  ["2021-11-05", 2.62, 2.51, 2.51, 2.62, 896139904, 0, 0],
  ["2021-11-08", 2.52, 2.68, 2.52, 2.75, 1443662720, 0, 0],
  ["2021-11-09", 2.65, 2.6, 2.59, 2.66, 896989792, 0, 0],
  ["2021-11-10", 2.58, 2.57, 2.51, 2.6, 782021104, 0, 0],
  ["2021-11-11", 2.58, 2.6, 2.56, 2.64, 792822736, 0, 0],
  ["2021-11-12", 2.59, 2.6, 2.58, 2.66, 863819792, 0, 0],
  ["2021-11-15", 2.58, 2.52, 2.49, 2.59, 725557696, 0, 0],
  ["2021-11-16", 2.51, 2.42, 2.41, 2.54, 861781872, 0, 0],
  ["2021-11-17", 2.42, 2.46, 2.41, 2.5, 730306928, 0, 0],
  ["2021-11-18", 2.45, 2.5, 2.44, 2.53, 809044240, 0, 0],
  ["2021-11-19", 2.49, 2.52, 2.44, 2.52, 644124080, 0, 0],
  ["2021-11-22", 2.52, 2.6, 2.5, 2.62, 994522256, 0, 0],
  ["2021-11-23", 2.72, 2.78, 2.72, 2.86, -1752217008, 0, 0],
  ["2021-11-24", 2.7, 2.9, 2.7, 2.98, -2047838160, 0, 0],
  ["2021-11-25", 2.91, 2.84, 2.83, 2.95, 1324818432, 0, 0],
  ["2021-11-26", 2.8, 3.04, 2.78, 3.08, 1889320832, 0, 0],
  ["2021-11-29", 2.95, 2.97, 2.91, 3.01, 1334955296, 0, 0],
  ["2021-11-30", 3, 2.89, 2.88, 3.04, 1093345744, 0, 0],
  ["2021-12-01", 2.87, 2.87, 2.82, 2.92, 750533376, 0, 0],
  ["2021-12-02", 2.86, 2.94, 2.82, 2.99, 1267442464, 0, 0],
  ["2021-12-03", 2.91, 2.87, 2.81, 2.92, 860073680, 0, 0],
  ["2021-12-06", 2.86, 2.87, 2.85, 2.93, 806961216, 0, 0],
  ["2021-12-07", 2.89, 2.8, 2.75, 2.9, 879676800, 0, 0],
  ["2021-12-08", 2.8, 2.88, 2.78, 2.93, 980079744, 0, 0],
  ["2021-12-09", 2.88, 3.04, 2.87, 3.16, 1742480224, 0, 0],
  ["2021-12-10", 3, 2.96, 2.92, 3.01, 1194805568, 0, 0],
  ["2021-12-13", 2.94, 2.99, 2.88, 3, 1023739760, 0, 0],
  ["2021-12-14", 2.98, 2.94, 2.92, 3.04, 910523952, 0, 0],
  ["2021-12-15", 2.91, 3.04, 2.9, 3.1, 1691916016, 0, 0],
  ["2021-12-16", 3.02, 3.12, 3.01, 3.12, 1305388912, 0, 0],
  ["2021-12-17", 3.11, 3.08, 3.08, 3.21, 1266695312, 0, 0],
  ["2021-12-20", 3.09, 3.11, 3.08, 3.22, 1248566528, 0, 0],
  ["2021-12-21", 3.09, 3.09, 3.01, 3.14, 784985680, 0, 0],
  ["2021-12-22", 3.1, 3.01, 3, 3.11, 858928672, 0, 0],
  ["2021-12-23", 3.02, 3.05, 3, 3.08, 862998000, 0, 0],
  ["2021-12-24", 3.05, 2.88, 2.87, 3.06, 1235315584, 0, 0],
  ["2021-12-27", 2.8, 2.78, 2.71, 2.85, 817854864, 0, 0],
  ["2021-12-28", 2.77, 2.84, 2.75, 2.84, 655486624, 0, 0],
  ["2021-12-29", 2.83, 2.78, 2.76, 2.85, 618704752, 0, 0],
  ["2021-12-30", 2.79, 2.77, 2.76, 2.83, 542521248, 0, 0],
  ["2021-12-31", 2.75, 2.79, 2.75, 2.8, 480959168, 0, 0],
  ["2022-01-04", 2.8, 2.79, 2.77, 2.83, 548999616, 0, 0],
  ["2022-01-05", 2.79, 2.67, 2.63, 2.79, 871508176, 0, 0],
  ["2022-01-06", 2.65, 2.72, 2.64, 2.77, 758459504, 0, 0],
  ["2022-01-07", 2.72, 2.79, 2.72, 2.82, 1020988160, 0, 0],
  ["2022-01-10", 2.88, 2.83, 2.77, 2.88, 1090332224, 0, 0],
  ["2022-01-11", 2.84, 2.85, 2.81, 2.91, 816981328, 0, 0],
  ["2022-01-12", 2.73, 2.73, 2.66, 2.75, 1347488496, 0, 0],
  ["2022-01-13", 2.7, 2.67, 2.65, 2.71, 694118816, 0, 0],
  ["2022-01-14", 2.66, 2.63, 2.6, 2.66, 738022736, 0, 0],
  ["2022-01-17", 2.6, 2.56, 2.53, 2.61, 676714928, 0, 0],
  ["2022-01-18", 2.56, 2.58, 2.55, 2.61, 366372560, 0, 0],
  ["2022-01-19", 2.59, 2.57, 2.55, 2.61, 449149984, 0, 0],
  ["2022-01-20", 2.58, 2.53, 2.5, 2.6, 514260704, 0, 0],
  ["2022-01-21", 2.52, 2.46, 2.46, 2.52, 503626432, 0, 0],
  ["2022-01-24", 2.45, 2.51, 2.42, 2.53, 462873008, 0, 0],
  ["2022-01-25", 2.49, 2.41, 2.41, 2.53, 520276000, 0, 0],
  ["2022-01-26", 2.41, 2.43, 2.41, 2.46, 326273696, 0, 0],
  ["2022-01-27", 2.43, 2.34, 2.32, 2.44, 554144448, 0, 0],
  ["2022-01-28", 2.35, 2.34, 2.28, 2.38, 513805680, 0, 0],
  ["2022-02-07", 2.38, 2.5, 2.38, 2.51, 738713760, 0, 0],
  ["2022-02-08", 2.51, 2.54, 2.46, 2.54, 636558512, 0, 0],
  ["2022-02-09", 2.54, 2.56, 2.52, 2.58, 640250192, 0, 0],
  ["2022-02-10", 2.56, 2.55, 2.52, 2.59, 523310912, 0, 0],
  ["2022-02-11", 2.53, 2.51, 2.5, 2.56, 440679184, 0, 0],
  ["2022-02-14", 2.5, 2.5, 2.47, 2.54, 410298464, 0, 0],
  ["2022-02-15", 2.51, 2.5, 2.48, 2.53, 441242240, 0, 0],
  ["2022-02-16", 2.51, 2.58, 2.5, 2.62, 802598000, 0, 0],
  ["2022-02-17", 2.57, 2.61, 2.56, 2.64, 802799120, 0, 0],
  ["2022-02-18", 2.58, 2.61, 2.57, 2.62, 527670176, 0, 0],
  ["2022-02-21", 2.61, 2.59, 2.56, 2.63, 491260256, 0, 0],
  ["2022-02-22", 2.57, 2.57, 2.52, 2.59, 522396528, 0, 0],
  ["2022-02-23", 2.56, 2.58, 2.54, 2.58, 454525328, 0, 0],
  ["2022-02-24", 2.56, 2.51, 2.47, 2.63, 876418064, 0, 0],
  ["2022-02-25", 2.53, 2.66, 2.52, 2.75, 1780110976, 0, 0],
  ["2022-02-28", 2.65, 2.68, 2.62, 2.68, 951364848, 0, 0],
  ["2022-03-01", 2.68, 2.64, 2.61, 2.68, 650504384, 0, 0],
  ["2022-03-02", 2.62, 2.63, 2.6, 2.66, 502243856, 0, 0],
  ["2022-03-03", 2.64, 2.64, 2.62, 2.67, 666794880, 0, 0],
  ["2022-03-04", 2.62, 2.58, 2.55, 2.62, 640359840, 0, 0],
  ["2022-03-07", 2.52, 2.5, 2.48, 2.56, 762827808, 0, 0],
  ["2022-03-08", 2.49, 2.41, 2.4, 2.51, 639242432, 0, 0],
  ["2022-03-09", 2.42, 2.38, 2.28, 2.43, 691209152, 0, 0],
  ["2022-03-10", 2.41, 2.4, 2.38, 2.43, 428961152, 0, 0],
  ["2022-03-11", 2.37, 2.39, 2.32, 2.4, 453948736, 0, 0],
  ["2022-03-14", 2.36, 2.31, 2.31, 2.38, 392275936, 0, 0],
  ["2022-03-15", 2.29, 2.13, 2.13, 2.29, 761001984, 0, 0],
  ["2022-03-16", 2.16, 2.24, 2.11, 2.25, 723559504, 0, 0],
  ["2022-03-17", 2.27, 2.27, 2.26, 2.31, 579542816, 0, 0],
  ["2022-03-18", 2.27, 2.28, 2.25, 2.29, 407136880, 0, 0],
  ["2022-03-21", 2.29, 2.27, 2.25, 2.3, 399310272, 0, 0],
  ["2022-03-22", 2.27, 2.3, 2.25, 2.32, 514062704, 0, 0],
  ["2022-03-23", 2.3, 2.28, 2.26, 2.3, 378558464, 0, 0],
  ["2022-03-24", 2.26, 2.25, 2.23, 2.28, 368403008, 0, 0],
  ["2022-03-25", 2.26, 2.22, 2.22, 2.27, 296243344, 0, 0],
  ["2022-03-28", 2.2, 2.25, 2.16, 2.25, 393139536, 0, 0],
  ["2022-03-29", 2.24, 2.22, 2.21, 2.25, 266637717, 0, 0],
  ["2022-03-30", 2.24, 2.25, 2.23, 2.27, 345579824, 0, 0],
  ["2022-03-31", 2.25, 2.23, 2.23, 2.26, 287151600, 0, 0],
  ["2022-04-01", 2.22, 2.24, 2.21, 2.25, 267746690, 0, 0],
  ["2022-04-06", 2.24, 2.32, 2.22, 2.33, 688199696, 0, 0],
  ["2022-04-07", 2.3, 2.28, 2.27, 2.35, 640326112, 0, 0],
  ["2022-04-08", 2.27, 2.28, 2.21, 2.3, 503341792, 0, 0],
  ["2022-04-11", 2.27, 2.18, 2.16, 2.27, 617970896, 0, 0],
  ["2022-04-12", 2.17, 2.21, 2.16, 2.22, 390880384, 0, 0],
  ["2022-04-13", 2.2, 2.2, 2.17, 2.23, 373917712, 0, 0],
  ["2022-04-14", 2.21, 2.23, 2.2, 2.24, 336111488, 0, 0],
  ["2022-04-15", 2.22, 2.24, 2.21, 2.31, 531497408, 0, 0],
  ["2022-04-18", 2.22, 2.19, 2.18, 2.22, 395152592, 0, 0],
  ["2022-04-19", 2.19, 2.21, 2.18, 2.22, 325281312, 0, 0],
  ["2022-04-20", 2.2, 2.14, 2.13, 2.21, 495394256, 0, 0],
  ["2022-04-21", 2.13, 2.04, 2.03, 2.13, 478742992, 0, 0],
  ["2022-04-22", 2.02, 2.01, 1.97, 2.03, 361053312, 0, 0],
  ["2022-04-25", 1.97, 1.84, 1.83, 1.98, 584723760, 0, 0],
  ["2022-04-26", 1.82, 1.79, 1.78, 1.87, 495343312, 0, 0],
  ["2022-04-27", 1.76, 1.88, 1.75, 1.88, 581895328, 0, 0],
  ["2022-04-28", 1.86, 1.82, 1.8, 1.86, 462063936, 0, 0],
  ["2022-04-29", 1.83, 1.88, 1.83, 1.89, 480222384, 0, 0],
  ["2022-05-05", 1.86, 1.86, 1.85, 1.9, 421549728, 0, 0],
  ["2022-05-06", 1.82, 1.8, 1.78, 1.82, 325744336, 0, 0],
  ["2022-05-09", 1.79, 1.84, 1.78, 1.87, 355500432, 0, 0],
  ["2022-05-10", 1.82, 1.85, 1.8, 1.86, 364751792, 0, 0],
  ["2022-05-11", 1.85, 1.89, 1.84, 1.94, 718975648, 0, 0],
  ["2022-05-12", 1.87, 1.86, 1.84, 1.89, 538119408, 0, 0],
  ["2022-05-13", 1.86, 1.85, 1.83, 1.87, 298912768, 0, 0],
  ["2022-05-16", 1.86, 1.86, 1.84, 1.88, 268731040, 0, 0],
  ["2022-05-17", 1.86, 1.88, 1.84, 1.88, 337931056, 0, 0],
  ["2022-05-18", 1.87, 1.86, 1.85, 1.88, 280824560, 0, 0],
  ["2022-05-19", 1.83, 1.86, 1.81, 1.86, 389417312, 0, 0],
  ["2022-05-20", 1.86, 1.9, 1.86, 1.91, 573821936, 0, 0],
  ["2022-05-23", 1.92, 2.09, 1.9, 2.09, 1332313840, 0, 0],
  ["2022-05-24", 2.09, 2.05, 2.05, 2.16, 1467055520, 0, 0],
  ["2022-05-25", 2.05, 2.03, 2.01, 2.07, 746085536, 0, 0],
  ["2022-05-26", 2.03, 2.01, 1.96, 2.04, 669083968, 0, 0],
  ["2022-05-27", 2.02, 2, 1.97, 2.03, 497581872, 0, 0],
  ["2022-05-30", 2.01, 2, 1.98, 2.04, 434481648, 0, 0],
  ["2022-05-31", 2, 2.01, 1.98, 2.02, 413057376, 0, 0],
  ["2022-06-01", 2.01, 2, 1.98, 2.02, 361755312, 0, 0],
  ["2022-06-02", 1.98, 2.07, 1.98, 2.09, 815489168, 0, 0],
  ["2022-06-06", 2.05, 2.13, 2.04, 2.14, 875897264, 0, 0],
  ["2022-06-07", 2.12, 2.09, 2.08, 2.13, 594434544, 0, 0],
  ["2022-06-08", 2.09, 2.14, 2.08, 2.15, 797366144, 0, 0],
  ["2022-06-09", 2.13, 2.11, 2.11, 2.17, 602451104, 0, 0],
  ["2022-06-10", 2.09, 2.14, 2.08, 2.15, 810516144, 0, 0],
  ["2022-06-13", 2.12, 2.16, 2.11, 2.19, 790459376, 0, 0],
  ["2022-06-14", 2.13, 2.17, 2.1, 2.17, 629027440, 0, 0],
  ["2022-06-15", 2.16, 2.14, 2.12, 2.18, 568610736, 0, 0],
  ["2022-06-16", 2.13, 2.12, 2.12, 2.19, 593975568, 0, 0],
  ["2022-06-17", 2.1, 2.13, 2.09, 2.14, 470314272, 0, 0],
  ["2022-06-20", 2.12, 2.1, 2.1, 2.14, 410333152, 0, 0],
  ["2022-06-21", 2.11, 2.23, 2.09, 2.31, 1860840768, 0, 0],
  ["2022-06-22", 2.27, 2.45, 2.25, 2.45, -1973050336, 0, 0],
  ["2022-06-23", 2.47, 2.45, 2.36, 2.57, -1600779120, 0, 0],
  ["2022-06-24", 2.4, 2.64, 2.39, 2.69, -1814820384, 0, 0],
  ["2022-06-27", 2.67, 2.65, 2.59, 2.71, 1817037072, 0, 0],
  ["2022-06-28", 2.65, 2.51, 2.47, 2.66, 1723308416, 0, 0],
  ["2022-06-29", 2.47, 2.37, 2.36, 2.49, 1131144752, 0, 0],
  ["2022-06-30", 2.38, 2.35, 2.33, 2.43, 936865296, 0, 0],
  ["2022-07-01", 2.33, 2.49, 2.29, 2.54, 1324844496, 0, 0],
  ["2022-07-04", 2.45, 2.41, 2.4, 2.48, 822351168, 0, 0],
  ["2022-07-05", 2.37, 2.44, 2.35, 2.52, 1083544192, 0, 0],
  ["2022-07-06", 2.4, 2.37, 2.35, 2.42, 696791376, 0, 0],
  ["2022-07-07", 2.35, 2.37, 2.35, 2.42, 549465200, 0, 0],
  ["2022-07-08", 2.38, 2.36, 2.35, 2.41, 481919276, 0, 0],
  ["2022-07-11", 2.35, 2.28, 2.25, 2.36, 670296509, 0, 0],
  ["2022-07-12", 2.27, 2.26, 2.25, 2.31, 430817984, 0, 0],
  ["2022-07-13", 2.26, 2.26, 2.24, 2.28, 359243168, 0, 0],
  ["2022-07-14", 2.25, 2.22, 2.2, 2.26, 487601892, 0, 0],
  ["2022-07-15", 2.15, 2.13, 2.11, 2.21, 658961616, 0, 0],
  ["2022-07-18", 2.09, 2.16, 2.07, 2.17, 519926377, 0, 0],
  ["2022-07-19", 2.16, 2.18, 2.15, 2.25, 574035627, 0, 0],
  ["2022-07-20", 2.18, 2.17, 2.16, 2.21, 368297337, 0, 0],
  ["2022-07-21", 2.16, 2.18, 2.14, 2.23, 581598510, 0, 0],
  ["2022-07-22", 2.17, 2.14, 2.13, 2.19, 389057077, 0, 0],
  ["2022-07-25", 2.14, 2.14, 2.13, 2.17, 273558978, 0, 0],
  ["2022-07-26", 2.14, 2.16, 2.13, 2.17, 248955743, 0, 0],
  ["2022-07-27", 2.15, 2.16, 2.13, 2.18, 318712706, 0, 0],
  ["2022-07-28", 2.16, 2.19, 2.16, 2.21, 476317558, 0, 0],
  ["2022-07-29", 2.21, 2.26, 2.21, 2.32, 833039827, 0, 0],
  ["2022-08-01", 2.23, 2.19, 2.17, 2.24, 468760238, 0, 0],
  ["2022-08-02", 2.16, 2.1, 2.07, 2.17, 622023723, 0, 0],
  ["2022-08-03", 2.09, 2.12, 2.08, 2.17, 527926191, 0, 0],
  ["2022-08-04", 2.12, 2.11, 2.09, 2.14, 323806314, 0, 0],
  ["2022-08-05", 2.11, 2.14, 2.09, 2.15, 411139407, 0, 0],
  ["2022-08-08", 2.13, 2.14, 2.12, 2.16, 299526105, 0, 0],
  ["2022-08-09", 2.14, 2.16, 2.13, 2.18, 290030964, 0, 0],
  ["2022-08-10", 2.16, 2.15, 2.14, 2.19, 363680345, 0, 0],
  ["2022-08-11", 2.15, 2.17, 2.15, 2.18, 294844439, 0, 0],
  ["2022-08-12", 2.17, 2.19, 2.16, 2.2, 312016235, 0, 0],
  ["2022-08-15", 2.19, 2.22, 2.18, 2.24, 330651957, 0, 0],
  ["2022-08-16", 2.21, 2.19, 2.18, 2.22, 337460841, 0, 0],
  ["2022-08-17", 2.19, 2.18, 2.16, 2.19, 254732545, 0, 0],
  ["2022-08-18", 2.17, 2.13, 2.13, 2.18, 337115758, 0, 0],
  ["2022-08-19", 2.13, 2.13, 2.13, 2.15, 236772779, 0, 0],
  ["2022-08-22", 2.12, 2.13, 2.1, 2.15, 289007428, 0, 0],
  ["2022-08-23", 2.13, 2.12, 2.11, 2.14, 236357307, 0, 0],
  ["2022-08-24", 2.11, 2.07, 2.07, 2.14, 417131636, 0, 0],
  ["2022-08-25", 2.07, 2.08, 2.05, 2.09, 263902703, 0, 0],
  ["2022-08-26", 2.08, 2.09, 2.07, 2.11, 233751420, 0, 0],
  ["2022-08-29", 2.07, 2.07, 2.05, 2.08, 236223047, 0, 0],
  ["2022-08-30", 2.06, 2.04, 2.03, 2.08, 247070477, 0, 0],
  ["2022-08-31", 2.03, 2.01, 1.99, 2.04, 339980808, 0, 0],
  ["2022-09-01", 2, 2, 1.99, 2.03, 195048729, 0, 0],
  ["2022-09-02", 2, 2, 1.99, 2.01, 137527628, 0, 0],
  ["2022-09-05", 2.01, 2.03, 1.99, 2.04, 228756070, 0, 0],
  ["2022-09-06", 2.04, 2.05, 2.03, 2.06, 232859680, 0, 0],
  ["2022-09-07", 2.05, 2.06, 2.04, 2.07, 206333614, 0, 0],
  ["2022-09-08", 2.06, 2.04, 2.04, 2.07, 227532924, 0, 0],
  ["2022-09-09", 2.05, 2.06, 2.04, 2.07, 172336671, 0, 0],
  ["2022-09-13", 2.07, 2.05, 2.05, 2.08, 161942519, 0, 0],
  ["2022-09-14", 2.03, 2.02, 2.01, 2.04, 198338224, 0, 0],
  ["2022-09-15", 2.02, 2, 1.99, 2.04, 258782428, 0, 0],
  ["2022-09-16", 2, 1.96, 1.96, 2, 285084717, 0, 0],
  ["2022-09-19", 1.95, 1.91, 1.89, 1.96, 364851354, 0, 0],
  ["2022-09-20", 1.92, 1.95, 1.91, 1.98, 281670218, 0, 0],
  ["2022-09-21", 1.94, 1.98, 1.93, 2, 316729536, 0, 0],
  ["2022-09-22", 1.97, 1.96, 1.95, 2.01, 265573334, 0, 0],
  ["2022-09-23", 1.96, 1.96, 1.94, 1.99, 243792286, 0, 0],
  ["2022-09-26", 1.95, 1.91, 1.9, 1.95, 267975670, 0, 0],
  ["2022-09-27", 1.91, 1.91, 1.88, 1.93, 211339577, 0, 0],
  ["2022-09-28", 1.9, 1.84, 1.84, 1.91, 256311861, 0, 0],
  ["2022-09-29", 1.86, 1.84, 1.82, 1.87, 175095962, 0, 0],
  ["2022-09-30", 1.84, 1.84, 1.83, 1.86, 130181371, 0, 0],
  ["2022-10-10", 1.85, 1.83, 1.82, 1.88, 211478632, 0, 0],
  ["2022-10-11", 1.82, 1.83, 1.8, 1.84, 154992020, 0, 0],
  ["2022-10-12", 1.84, 1.86, 1.81, 1.87, 216461848, 0, 0],
  ["2022-10-13", 1.86, 1.89, 1.85, 1.91, 272725001, 0, 0],
  ["2022-10-14", 1.9, 1.89, 1.89, 1.91, 211717439, 0, 0],
  ["2022-10-17", 1.89, 1.91, 1.87, 1.93, 240873353, 0, 0],
  ["2022-10-18", 1.92, 1.89, 1.89, 1.93, 146625841, 0, 0],
  ["2022-10-19", 1.89, 1.86, 1.86, 1.89, 164195991, 0, 0],
  ["2022-10-20", 1.85, 1.86, 1.84, 1.88, 180699339, 0, 0],
  ["2022-10-21", 1.86, 1.85, 1.85, 1.88, 154376094, 0, 0],
  ["2022-10-24", 1.85, 1.81, 1.81, 1.88, 248571240, 0, 0],
  ["2022-10-25", 1.81, 1.82, 1.78, 1.83, 217572186, 0, 0],
  ["2022-10-26", 1.85, 1.89, 1.85, 1.94, 448190356, 0, 0],
  ["2022-10-27", 1.88, 1.86, 1.86, 1.9, 250395339, 0, 0],
  ["2022-10-28", 1.81, 1.79, 1.78, 1.81, 296599303, 0, 0],
  ["2022-10-31", 1.78, 1.76, 1.75, 1.8, 227175794, 0, 0],
  ["2022-11-01", 1.76, 1.82, 1.76, 1.83, 336289433, 0, 0],
  ["2022-11-02", 1.82, 1.86, 1.8, 1.89, 411526431, 0, 0],
  ["2022-11-03", 1.84, 1.82, 1.82, 1.86, 258891007, 0, 0],
  ["2022-11-04", 1.82, 1.87, 1.81, 1.88, 414082403, 0, 0],
  ["2022-11-07", 1.87, 1.93, 1.86, 1.97, 654611793, 0, 0],
  ["2022-11-08", 1.93, 1.94, 1.92, 1.97, 417135744, 0, 0],
  ["2022-11-09", 1.98, 1.93, 1.93, 2, 334630587, 0, 0],
  ["2022-11-10", 2.01, 2.12, 1.99, 2.12, 1589676252, 0, 0],
  ["2022-11-11", 2.16, 2.06, 2.04, 2.2, 1459644789, 0, 0],
  ["2022-11-14", 2.05, 1.98, 1.97, 2.06, 789073411, 0, 0],
  ["2022-11-15", 1.97, 1.98, 1.96, 2, 464378882, 0, 0],
  ["2022-11-16", 1.98, 1.96, 1.95, 1.99, 329720579, 0, 0],
  ["2022-11-17", 1.95, 1.95, 1.94, 1.96, 275507994, 0, 0],
  ["2022-11-18", 1.95, 1.97, 1.95, 2.01, 404048530, 0, 0],
  ["2022-11-21", 1.95, 1.93, 1.92, 1.95, 281672720, 0, 0],
  ["2022-11-22", 1.94, 1.96, 1.93, 1.98, 376961426, 0, 0],
  ["2022-11-23", 1.95, 1.96, 1.94, 1.98, 301215692, 0, 0],
  ["2022-11-24", 1.97, 1.95, 1.95, 1.98, 195565857, 0, 0],
  ["2022-11-25", 1.95, 1.97, 1.94, 1.98, 273293127, 0, 0],
  ["2022-11-28", 1.95, 1.95, 1.92, 1.96, 264981463, 0, 0],
  ["2022-11-29", 1.95, 1.98, 1.95, 1.99, 376576490, 0, 0],
  ["2022-11-30", 1.99, 1.99, 1.98, 2.01, 382038895, 0, 0],
  ["2022-12-01", 2, 1.98, 1.98, 2.01, 297130064, 0, 0],
  ["2022-12-02", 1.98, 1.98, 1.97, 1.99, 152639261, 0, 0],
  ["2022-12-05", 1.99, 2.06, 1.98, 2.07, 681261638, 0, 0],
  ["2022-12-06", 2.05, 2.04, 2.02, 2.06, 347749934, 0, 0],
  ["2022-12-07", 2.03, 2, 1.99, 2.03, 375925275, 0, 0],
  ["2022-12-08", 2, 2, 1.99, 2.01, 184586309, 0, 0],
  ["2022-12-09", 2, 2.02, 1.98, 2.03, 348223508, 0, 0],
  ["2022-12-12", 2.02, 1.97, 1.96, 2.02, 324275848, 0, 0],
  ["2022-12-13", 2.03, 2.04, 2.03, 2.09, 647788168, 0, 0],
  ["2022-12-14", 2.02, 2, 1.99, 2.04, 323743599, 0, 0],
  ["2022-12-15", 1.99, 1.98, 1.97, 2, 264407405, 0, 0],
  ["2022-12-16", 1.97, 1.98, 1.96, 2, 236812768, 0, 0],
  ["2022-12-19", 1.98, 1.93, 1.92, 1.99, 354844956, 0, 0],
  ["2022-12-20", 1.92, 1.93, 1.92, 1.95, 192778994, 0, 0],
  ["2022-12-21", 1.93, 1.91, 1.91, 1.94, 127592809, 0, 0],
  ["2022-12-22", 1.93, 1.88, 1.87, 1.93, 205942639, 0, 0],
  ["2022-12-23", 1.87, 1.89, 1.86, 1.9, 130880382, 0, 0],
  ["2022-12-26", 1.89, 1.91, 1.89, 1.93, 142657661, 0, 0],
  ["2022-12-27", 1.93, 1.96, 1.92, 1.97, 231835504, 0, 0],
  ["2022-12-28", 1.96, 1.96, 1.95, 1.97, 163924366, 0, 0],
  ["2022-12-29", 1.98, 1.93, 1.92, 1.99, 241655914, 0, 0],
  ["2022-12-30", 1.93, 1.92, 1.91, 1.94, 148757956, 0, 0],
  ["2023-01-03", 1.92, 1.93, 1.91, 1.95, 197091166, 0, 0],
  ["2023-01-04", 1.94, 1.94, 1.93, 1.95, 182004753, 0, 0],
  ["2023-01-05", 1.95, 1.93, 1.93, 1.95, 132396034, 0, 0],
  ["2023-01-06", 1.94, 1.93, 1.93, 1.95, 145017452, 0, 0],
  ["2023-01-09", 1.94, 1.95, 1.93, 1.97, 350430312, 0, 0],
  ["2023-01-10", 1.94, 1.91, 1.91, 1.95, 196912085, 0, 0],
  ["2023-01-11", 1.92, 1.91, 1.91, 1.93, 193187402, 0, 0],
  ["2023-01-12", 1.91, 1.9, 1.89, 1.92, 195095331, 0, 0],
  ["2023-01-13", 1.9, 1.91, 1.89, 1.92, 147087534, 0, 0],
  ["2023-01-16", 1.91, 1.93, 1.91, 1.94, 205062769, 0, 0],
  ["2023-01-17", 1.93, 1.93, 1.91, 1.94, 146730165, 0, 0],
  ["2023-01-18", 1.93, 1.93, 1.92, 1.94, 144612369, 0, 0],
  ["2023-01-19", 1.93, 1.94, 1.92, 1.95, 211525023, 0, 0],
  ["2023-01-20", 1.95, 2.01, 1.94, 2.01, 549512438, 0, 0],
  ["2023-01-30", 2.03, 2.04, 2.02, 2.07, 547429370, 0, 0],
  ["2023-01-31", 2.01, 2.04, 2, 2.05, 366899452, 0, 0],
  ["2023-02-01", 2.04, 2.1, 2.03, 2.14, 752503916, 0, 0],
  ["2023-02-02", 2.1, 2.1, 2.07, 2.13, 523480654, 0, 0],
  ["2023-02-03", 2.09, 2.09, 2.06, 2.1, 417494416, 0, 0],
  ["2023-02-06", 2.07, 2.05, 2.04, 2.09, 263321657, 0, 0],
  ["2023-02-07", 2.06, 2.06, 2.05, 2.08, 221236490, 0, 0],
  ["2023-02-08", 2.07, 2.04, 2.04, 2.08, 182313450, 0, 0],
  ["2023-02-09", 2.05, 2.07, 2.04, 2.07, 191040547, 0, 0],
  ["2023-02-10", 2.06, 2.04, 2.04, 2.07, 158848616, 0, 0],
  ["2023-02-13", 2.04, 2.04, 2.03, 2.05, 222669925, 0, 0],
  ["2023-02-14", 2.05, 2.06, 2.04, 2.07, 205824848, 0, 0],
  ["2023-02-15", 2.06, 2.03, 2.02, 2.06, 275594020, 0, 0],
  ["2023-02-16", 2.03, 1.99, 1.98, 2.05, 391403304, 0, 0],
  ["2023-02-17", 2, 2, 1.99, 2.04, 313654989, 0, 0],
  ["2023-02-20", 2.01, 2.04, 2, 2.04, 306052858, 0, 0],
  ["2023-02-21", 2.04, 2.1, 2.03, 2.1, 631369432, 0, 0],
  ["2023-02-22", 2.09, 2.07, 2.06, 2.09, 252336943, 0, 0],
  ["2023-02-23", 2.08, 2.06, 2.05, 2.08, 199607787, 0, 0],
  ["2023-02-24", 2.05, 2.04, 2.02, 2.06, 280167720, 0, 0],
  ["2023-02-27", 2.04, 2.05, 2.03, 2.1, 386017576, 0, 0],
  ["2023-02-28", 2.05, 2.05, 2.03, 2.06, 244155966, 0, 0],
  ["2023-03-01", 2.06, 2.07, 2.04, 2.08, 237187193, 0, 0],
  ["2023-03-02", 2.04, 2.04, 2.03, 2.06, 281600677, 0, 0],
  ["2023-03-03", 2.05, 2.06, 2.04, 2.07, 249824795, 0, 0],
  ["2023-03-06", 2.07, 2.04, 2.04, 2.07, 175884453, 0, 0],
  ["2023-03-07", 2.04, 2.01, 2, 2.05, 315442225, 0, 0],
  ["2023-03-08", 2, 2.01, 1.99, 2.02, 226259281, 0, 0],
  ["2023-03-09", 2.01, 2, 1.99, 2.02, 198641316, 0, 0],
  ["2023-03-10", 1.99, 1.96, 1.96, 1.99, 291559563, 0, 0],
  ["2023-03-13", 1.97, 1.96, 1.95, 1.99, 242026545, 0, 0],
  ["2023-03-14", 1.96, 1.94, 1.92, 1.98, 287304918, 0, 0],
  ["2023-03-15", 1.96, 1.97, 1.95, 1.98, 249518125, 0, 0],
  ["2023-03-16", 1.96, 1.92, 1.92, 1.97, 286508602, 0, 0],
  ["2023-03-17", 1.93, 1.93, 1.92, 1.95, 204412503, 0, 0],
  ["2023-03-20", 1.93, 1.92, 1.92, 1.95, 205754914, 0, 0],
  ["2023-03-21", 1.93, 1.93, 1.92, 1.94, 183138236, 0, 0],
  ["2023-03-22", 1.94, 1.93, 1.92, 1.94, 148392005, 0, 0],
  ["2023-03-23", 1.93, 1.92, 1.91, 1.93, 209630340, 0, 0],
  ["2023-03-24", 1.92, 1.92, 1.91, 1.93, 169109883, 0, 0],
  ["2023-03-27", 1.92, 1.9, 1.89, 1.93, 253353596, 0, 0],
  ["2023-03-28", 1.9, 1.88, 1.88, 1.91, 176544504, 0, 0],
  ["2023-03-29", 1.89, 1.87, 1.87, 1.9, 154878819, 0, 0],
  ["2023-03-30", 1.87, 1.87, 1.84, 1.88, 256775488, 0, 0],
  ["2023-03-31", 1.88, 1.89, 1.87, 1.9, 144461880, 0, 0],
  ["2023-04-03", 1.89, 1.9, 1.88, 1.91, 162751109, 0, 0],
  ["2023-04-04", 1.9, 1.9, 1.89, 1.92, 167972406, 0, 0],
  ["2023-04-06", 1.89, 1.89, 1.87, 1.9, 197866263, 0, 0],
  ["2023-04-07", 1.89, 1.89, 1.88, 1.9, 108521337, 0, 0],
  ["2023-04-10", 1.88, 1.87, 1.86, 1.88, 159464600, 0, 0],
  ["2023-04-11", 1.86, 1.89, 1.86, 1.89, 165036287, 0, 0],
  ["2023-04-12", 1.89, 1.9, 1.88, 1.91, 171597063, 0, 0],
  ["2023-04-13", 1.9, 1.89, 1.89, 1.92, 179235020, 0, 0],
  ["2023-04-14", 1.89, 1.9, 1.89, 1.91, 162179748, 0, 0],
  ["2023-04-17", 1.9, 1.92, 1.89, 1.92, 218271294, 0, 0],
  ["2023-04-18", 1.92, 1.9, 1.9, 1.92, 118279758, 0, 0],
  ["2023-04-19", 1.91, 1.89, 1.89, 1.91, 142050120, 0, 0],
  ["2023-04-20", 1.89, 1.88, 1.87, 1.9, 190799742, 0, 0],
  ["2023-04-21", 1.87, 1.84, 1.84, 1.89, 263846228, 0, 0],
  ["2023-04-24", 1.84, 1.81, 1.8, 1.84, 216533529, 0, 0],
  ["2023-04-25", 1.81, 1.78, 1.77, 1.82, 216032051, 0, 0],
  ["2023-04-26", 1.77, 1.8, 1.77, 1.81, 161246368, 0, 0],
  ["2023-04-27", 1.8, 1.79, 1.79, 1.81, 128201859, 0, 0],
  ["2023-04-28", 1.8, 1.82, 1.8, 1.82, 177687271, 0, 0],
  ["2023-05-04", 1.81, 1.82, 1.81, 1.83, 146403880, 0, 0],
  ["2023-05-05", 1.82, 1.8, 1.8, 1.83, 180757124, 0, 0],
  ["2023-05-08", 1.8, 1.85, 1.8, 1.86, 311874316, 0, 0],
  ["2023-05-09", 1.87, 1.87, 1.86, 1.91, 449901275, 0, 0],
  ["2023-05-10", 1.87, 1.87, 1.86, 1.89, 225230798, 0, 0],
  ["2023-05-11", 1.87, 1.86, 1.85, 1.88, 148575694, 0, 0],
  ["2023-05-12", 1.86, 1.83, 1.83, 1.86, 154053882, 0, 0],
  ["2023-05-15", 1.83, 1.86, 1.82, 1.86, 166391843, 0, 0],
  ["2023-05-16", 1.86, 1.84, 1.83, 1.86, 159374402, 0, 0],
  ["2023-05-17", 1.83, 1.84, 1.83, 1.86, 117719309, 0, 0],
  ["2023-05-18", 1.85, 1.83, 1.83, 1.86, 120748532, 0, 0],
  ["2023-05-19", 1.83, 1.84, 1.82, 1.85, 143092858, 0, 0],
  ["2023-05-22", 1.83, 1.86, 1.83, 1.88, 227465046, 0, 0],
  ["2023-05-23", 1.85, 1.83, 1.82, 1.86, 140257235, 0, 0],
  ["2023-05-24", 1.83, 1.83, 1.82, 1.84, 109559193, 0, 0],
  ["2023-05-25", 1.82, 1.83, 1.81, 1.84, 161862247, 0, 0],
  ["2023-05-26", 1.83, 1.83, 1.81, 1.84, 91029492, 0, 0],
  ["2023-05-29", 1.83, 1.83, 1.82, 1.84, 88730477, 0, 0],
  ["2023-05-30", 1.82, 1.81, 1.8, 1.83, 134327253, 0, 0],
  ["2023-05-31", 1.81, 1.83, 1.8, 1.83, 163435808, 0, 0],
  ["2023-06-01", 1.82, 1.84, 1.81, 1.85, 150535654, 0, 0],
  ["2023-06-02", 1.85, 1.86, 1.84, 1.87, 211191993, 0, 0],
  ["2023-06-05", 1.86, 1.85, 1.84, 1.87, 114182020, 0, 0],
  ["2023-06-06", 1.84, 1.81, 1.81, 1.85, 187236519, 0, 0],
  ["2023-06-07", 1.81, 1.81, 1.8, 1.83, 105148014, 0, 0],
  ["2023-06-08", 1.81, 1.81, 1.8, 1.82, 101924714, 0, 0],
  ["2023-06-09", 1.81, 1.82, 1.81, 1.83, 96325611, 0, 0],
  ["2023-06-12", 1.82, 1.81, 1.81, 1.83, 111013582, 0, 0],
  ["2023-06-13", 1.82, 1.81, 1.8, 1.82, 107582026, 0, 0],
  ["2023-06-14", 1.81, 1.8, 1.8, 1.82, 86093035, 0, 0],
  ["2023-06-15", 1.8, 1.82, 1.8, 1.82, 101385794, 0, 0],
  ["2023-06-16", 1.82, 1.83, 1.81, 1.83, 110995805, 0, 0],
  ["2023-06-19", 1.83, 1.81, 1.81, 1.83, 106577498, 0, 0],
  ["2023-06-20", 1.82, 1.81, 1.8, 1.82, 144318951, 0, 0],
  ["2023-06-21", 1.81, 1.79, 1.79, 1.81, 131155453, 0, 0],
  ["2023-06-26", 1.79, 1.78, 1.77, 1.79, 129000283, 0, 0],
  ["2023-06-27", 1.78, 1.79, 1.77, 1.8, 164812376, 0, 0],
  ["2023-06-28", 1.79, 1.78, 1.77, 1.8, 139863666, 0, 0],
  ["2023-06-29", 1.78, 1.78, 1.77, 1.79, 79867763, 0, 0],
  ["2023-06-30", 1.78, 1.79, 1.78, 1.8, 113755249, 0, 0],
  ["2023-07-03", 1.8, 1.8, 1.79, 1.82, 181557235, 0, 0],
  ["2023-07-04", 1.81, 1.83, 1.81, 1.84, 242316860, 0, 0],
  ["2023-07-05", 1.81, 1.91, 1.81, 1.92, 768541681, 0, 0],
  ["2023-07-06", 1.89, 1.85, 1.84, 1.9, 384588684, 0, 0],
  ["2023-07-07", 1.84, 1.85, 1.83, 1.87, 294899824, 0, 0],
  ["2023-07-10", 1.83, 1.84, 1.82, 1.85, 216168154, 0, 0],
  ["2023-07-11", 1.84, 1.83, 1.82, 1.85, 205260483, 0, 0],
  ["2023-07-12", 1.84, 1.82, 1.82, 1.84, 141057157, 0, 0],
  ["2023-07-13", 1.83, 1.83, 1.82, 1.84, 145649096, 0, 0],
  ["2023-07-14", 1.82, 1.82, 1.82, 1.84, 94362282, 0, 0],
  ["2023-07-17", 1.82, 1.8, 1.79, 1.82, 193643185, 0, 0],
  ["2023-07-18", 1.8, 1.8, 1.79, 1.81, 127504778, 0, 0],
  ["2023-07-19", 1.8, 1.81, 1.79, 1.81, 125502441, 0, 0],
  ["2023-07-20", 1.81, 1.8, 1.8, 1.82, 116654454, 0, 0],
  ["2023-07-21", 1.8, 1.8, 1.79, 1.81, 105500857, 0, 0],
  ["2023-07-24", 1.8, 1.79, 1.79, 1.81, 69114825, 0, 0],
  ["2023-07-25", 1.81, 1.82, 1.8, 1.83, 212849579, 0, 0],
  ["2023-07-26", 1.82, 1.86, 1.81, 1.88, 347674695, 0, 0],
  ["2023-07-27", 1.85, 1.86, 1.84, 1.89, 432299870, 0, 0],
  ["2023-07-28", 1.86, 1.89, 1.85, 1.9, 442785979, 0, 0],
  ["2023-07-31", 1.89, 1.89, 1.89, 1.91, 292064441, 0, 0],
  ["2023-08-01", 1.89, 1.93, 1.88, 1.97, 666319943, 0, 0],
  ["2023-08-02", 1.92, 1.91, 1.9, 1.93, 378104822, 0, 0],
  ["2023-08-03", 1.91, 1.92, 1.9, 1.93, 278226403, 0, 0],
  ["2023-08-04", 1.94, 1.91, 1.9, 1.95, 248232855, 0, 0],
  ["2023-08-07", 1.91, 1.9, 1.89, 1.92, 188618685, 0, 0],
  ["2023-08-08", 1.9, 1.89, 1.88, 1.91, 178503798, 0, 0],
  ["2023-08-09", 1.89, 1.89, 1.88, 1.91, 171093103, 0, 0],
  ["2023-08-10", 1.89, 1.88, 1.87, 1.9, 160553412, 0, 0],
  ["2023-08-11", 1.89, 1.84, 1.84, 1.89, 198530523, 0, 0],
  ["2023-08-14", 1.83, 1.84, 1.82, 1.85, 194051188, 0, 0],
  ["2023-08-15", 1.84, 1.84, 1.81, 1.86, 242955900, 0, 0],
  ["2023-08-16", 1.83, 1.83, 1.82, 1.85, 150476255, 0, 0],
  ["2023-08-17", 1.83, 1.83, 1.81, 1.84, 147170791, 0, 0],
  ["2023-08-18", 1.83, 1.81, 1.81, 1.84, 161072156, 0, 0],
  ["2023-08-21", 1.81, 1.8, 1.8, 1.83, 183806711, 0, 0],
  ["2023-08-22", 1.8, 1.8, 1.78, 1.82, 248282460, 0, 0],
  ["2023-08-23", 1.8, 1.78, 1.78, 1.8, 151219463, 0, 0],
  ["2023-08-24", 1.78, 1.77, 1.77, 1.8, 162613228, 0, 0],
  ["2023-08-25", 1.77, 1.77, 1.76, 1.79, 204134527, 0, 0],
  ["2023-08-28", 1.85, 1.78, 1.78, 1.87, 324187346, 0, 0],
  ["2023-08-29", 1.79, 1.8, 1.78, 1.81, 213546628, 0, 0],
  ["2023-08-30", 1.8, 1.79, 1.78, 1.81, 217962639, 0, 0],
  ["2023-08-31", 1.79, 1.79, 1.78, 1.8, 127203267, 0, 0],
  ["2023-09-01", 1.79, 1.8, 1.79, 1.81, 160921949, 0, 0],
  ["2023-09-04", 1.81, 1.83, 1.8, 1.85, 324223711, 0, 0],
  ["2023-09-05", 1.83, 1.82, 1.81, 1.83, 189735307, 0, 0],
  ["2023-09-06", 1.82, 1.8, 1.8, 1.82, 106066172, 0, 0],
  ["2023-09-07", 1.8, 1.78, 1.78, 1.81, 163404037, 0, 0],
  ["2023-09-08", 1.78, 1.78, 1.77, 1.79, 113146444, 0, 0],
  ["2023-09-11", 1.78, 1.78, 1.77, 1.8, 118842312, 0, 0],
  ["2023-09-12", 1.78, 1.79, 1.78, 1.8, 99891340, 0, 0],
  ["2023-09-13", 1.79, 1.78, 1.77, 1.8, 160153179, 0, 0],
  ["2023-09-14", 1.78, 1.78, 1.77, 1.79, 134713361, 0, 0],
  ["2023-09-15", 1.79, 1.78, 1.77, 1.8, 227300579, 0, 0],
  ["2023-09-18", 1.78, 1.78, 1.77, 1.79, 173318183, 0, 0],
  ["2023-09-19", 1.78, 1.78, 1.77, 1.79, 114182262, 0, 0],
  ["2023-09-20", 1.78, 1.77, 1.76, 1.78, 158115803, 0, 0],
  ["2023-09-21", 1.77, 1.74, 1.73, 1.78, 214237239, 0, 0],
  ["2023-09-22", 1.74, 1.75, 1.71, 1.75, 204695753, 0, 0],
  ["2023-09-25", 1.75, 1.73, 1.73, 1.75, 132791484, 0, 0],
  ["2023-09-26", 1.73, 1.71, 1.71, 1.74, 112809874, 0, 0],
  ["2023-09-27", 1.71, 1.71, 1.71, 1.73, 107734090, 0, 0],
  ["2023-09-28", 1.72, 1.72, 1.71, 1.73, 112379640, 0, 0],
  ["2023-10-09", 1.72, 1.72, 1.71, 1.73, 106856569, 0, 0],
  ["2023-10-10", 1.73, 1.71, 1.71, 1.74, 138338803, 0, 0],
  ["2023-10-11", 1.72, 1.71, 1.71, 1.73, 102037528, 0, 0],
  ["2023-10-12", 1.72, 1.72, 1.71, 1.73, 110307072, 0, 0],
  ["2023-10-13", 1.72, 1.72, 1.71, 1.73, 80738309, 0, 0],
  ["2023-10-16", 1.72, 1.69, 1.69, 1.72, 143276281, 0, 0],
  ["2023-10-17", 1.7, 1.68, 1.68, 1.71, 136549500, 0, 0],
  ["2023-10-18", 1.68, 1.62, 1.62, 1.69, 264988095, 0, 0],
  ["2023-10-19", 1.6, 1.6, 1.59, 1.63, 211220650, 0, 0],
  ["2023-10-20", 1.59, 1.59, 1.58, 1.61, 189526250, 0, 0],
  ["2023-10-23", 1.59, 1.54, 1.52, 1.59, 292816047, 0, 0],
  ["2023-10-24", 1.53, 1.58, 1.53, 1.62, 391702090, 0, 0],
  ["2023-10-25", 1.59, 1.61, 1.59, 1.64, 328662499, 0, 0],
  ["2023-10-26", 1.6, 1.61, 1.58, 1.62, 178066492, 0, 0],
  ["2023-10-27", 1.62, 1.64, 1.61, 1.64, 191106255, 0, 0],
  ["2023-10-30", 1.63, 1.64, 1.62, 1.65, 172498454, 0, 0],
  ["2023-10-31", 1.64, 1.62, 1.61, 1.65, 169227604, 0, 0],
  ["2023-11-01", 1.63, 1.61, 1.61, 1.63, 140056568, 0, 0],
  ["2023-11-02", 1.61, 1.6, 1.6, 1.63, 163477954, 0, 0],
  ["2023-11-03", 1.61, 1.61, 1.6, 1.63, 148029539, 0, 0],
  ["2023-11-06", 1.62, 1.64, 1.62, 1.64, 216095131, 0, 0],
  ["2023-11-07", 1.64, 1.63, 1.62, 1.64, 115533420, 0, 0],
  ["2023-11-08", 1.63, 1.61, 1.6, 1.63, 179701192, 0, 0],
  ["2023-11-09", 1.61, 1.6, 1.59, 1.62, 196920334, 0, 0],
  ["2023-11-10", 1.59, 1.59, 1.58, 1.6, 131149284, 0, 0],
  ["2023-11-13", 1.6, 1.62, 1.59, 1.62, 236761380, 0, 0],
  ["2023-11-14", 1.62, 1.61, 1.6, 1.63, 172811630, 0, 0],
  ["2023-11-15", 1.62, 1.62, 1.61, 1.63, 161440740, 0, 0],
  ["2023-11-16", 1.62, 1.6, 1.6, 1.63, 140510480, 0, 0],
  ["2023-11-17", 1.6, 1.6, 1.58, 1.61, 152775760, 0, 0],
  ["2023-11-20", 1.6, 1.6, 1.58, 1.61, 176608040, 0, 0],
  ["2023-11-21", 1.6, 1.6, 1.59, 1.62, 205500846, 0, 0],
  ["2023-11-22", 1.6, 1.58, 1.58, 1.6, 139471623, 0, 0],
  ["2023-11-23", 1.58, 1.58, 1.57, 1.59, 132778864, 0, 0],
  ["2023-11-24", 1.58, 1.58, 1.57, 1.6, 204289673, 0, 0],
  ["2023-11-27", 1.57, 1.56, 1.56, 1.58, 136040761, 0, 0],
  ["2023-11-28", 1.56, 1.56, 1.55, 1.57, 123672040, 0, 0],
  ["2023-11-29", 1.56, 1.55, 1.54, 1.57, 172485226, 0, 0],
  ["2023-11-30", 1.55, 1.53, 1.53, 1.55, 134317896, 0, 0],
  ["2023-12-01", 1.53, 1.55, 1.52, 1.55, 179349733, 0, 0],
  ["2023-12-04", 1.55, 1.55, 1.54, 1.56, 133164390, 0, 0],
  ["2023-12-05", 1.55, 1.54, 1.53, 1.55, 148462790, 0, 0],
  ["2023-12-06", 1.53, 1.54, 1.52, 1.55, 192865908, 0, 0],
  ["2023-12-07", 1.55, 1.53, 1.52, 1.55, 220935876, 0, 0],
  ["2023-12-08", 1.53, 1.57, 1.52, 1.59, 629142625, 0, 0],
  ["2023-12-11", 1.57, 1.54, 1.52, 1.57, 478871275, 0, 0],
  ["2023-12-12", 1.53, 1.53, 1.52, 1.54, 238692426, 0, 0],
  ["2023-12-13", 1.52, 1.49, 1.49, 1.53, 364709433, 0, 0],
  ["2023-12-14", 1.5, 1.47, 1.47, 1.5, 220479652, 0, 0],
  ["2023-12-15", 1.47, 1.46, 1.46, 1.48, 171412571, 0, 0],
  ["2023-12-18", 1.45, 1.42, 1.42, 1.46, 240872219, 0, 0],
  ["2023-12-19", 1.42, 1.42, 1.41, 1.45, 266186392, 0, 0],
  ["2023-12-20", 1.42, 1.39, 1.39, 1.43, 234248996, 0, 0],
  ["2023-12-21", 1.38, 1.41, 1.37, 1.42, 309316925, 0, 0],
  ["2023-12-22", 1.41, 1.42, 1.39, 1.43, 241871551, 0, 0],
  ["2023-12-25", 1.42, 1.43, 1.41, 1.44, 133155288, 0, 0],
  ["2023-12-26", 1.43, 1.41, 1.4, 1.43, 151718120, 0, 0],
  ["2023-12-27", 1.41, 1.4, 1.39, 1.42, 137695721, 0, 0],
  ["2023-12-28", 1.4, 1.46, 1.39, 1.46, 335404908, 0, 0],
  ["2023-12-29", 1.45, 1.46, 1.45, 1.47, 204678449, 0, 0],
  ["2024-01-02", 1.47, 1.45, 1.45, 1.47, 139438021, 0, 0],
  ["2024-01-03", 1.45, 1.46, 1.44, 1.46, 114101632, 0, 0],
  ["2024-01-04", 1.46, 1.44, 1.43, 1.46, 181947500, 0, 0],
  ["2024-01-05", 1.44, 1.43, 1.43, 1.46, 192231165, 0, 0],
  ["2024-01-08", 1.43, 1.41, 1.4, 1.44, 195053366, 0, 0],
  ["2024-01-09", 1.41, 1.41, 1.4, 1.42, 129680021, 0, 0],
  ["2024-01-10", 1.41, 1.42, 1.4, 1.43, 145827900, 0, 0],
  ["2024-01-11", 1.41, 1.43, 1.41, 1.44, 165835804, 0, 0],
  ["2024-01-12", 1.43, 1.43, 1.42, 1.45, 147334367, 0, 0],
  ["2024-01-15", 1.43, 1.43, 1.41, 1.44, 136215060, 0, 0],
  ["2024-01-16", 1.42, 1.44, 1.41, 1.44, 184198589, 0, 0],
  ["2024-01-17", 1.44, 1.42, 1.41, 1.44, 131086405, 0, 0],
  ["2024-01-18", 1.41, 1.42, 1.38, 1.42, 278132690, 0, 0],
  ["2024-01-19", 1.41, 1.41, 1.4, 1.42, 139275627, 0, 0],
  ["2024-01-22", 1.41, 1.39, 1.38, 1.42, 221226349, 0, 0],
  ["2024-01-23", 1.38, 1.39, 1.37, 1.4, 136542448, 0, 0],
  ["2024-01-24", 1.4, 1.42, 1.38, 1.43, 216306221, 0, 0],
  ["2024-01-25", 1.43, 1.47, 1.42, 1.47, 335517403, 0, 0],
  ["2024-01-26", 1.47, 1.47, 1.46, 1.49, 291955771, 0, 0],
  ["2024-01-29", 1.48, 1.46, 1.46, 1.49, 185572503, 0, 0],
  ["2024-01-30", 1.46, 1.44, 1.44, 1.47, 188089273, 0, 0],
  ["2024-01-31", 1.44, 1.42, 1.42, 1.45, 211241242, 0, 0],
  ["2024-02-01", 1.41, 1.42, 1.4, 1.44, 179335450, 0, 0],
  ["2024-02-02", 1.42, 1.41, 1.38, 1.44, 277118652, 0, 0],
  ["2024-02-05", 1.41, 1.39, 1.36, 1.41, 306455913, 0, 0],
  ["2024-02-06", 1.39, 1.47, 1.37, 1.47, 382000326, 0, 0],
  ["2024-02-07", 1.47, 1.52, 1.47, 1.54, 502429825, 0, 0],
  ["2024-02-08", 1.53, 1.52, 1.49, 1.55, 461410148, 0, 0],
  ["2024-02-19", 1.52, 1.52, 1.5, 1.53, 277839656, 0, 0],
  ["2024-02-20", 1.51, 1.51, 1.49, 1.52, 219176272, 0, 0],
  ["2024-02-21", 1.5, 1.52, 1.49, 1.55, 353462628, 0, 0],
  ["2024-02-22", 1.52, 1.53, 1.51, 1.53, 206071823, 0, 0],
  ["2024-02-23", 1.53, 1.53, 1.52, 1.54, 188676760, 0, 0],
  ["2024-02-26", 1.53, 1.52, 1.51, 1.54, 211366482, 0, 0],
  ["2024-02-27", 1.52, 1.53, 1.51, 1.53, 200837151, 0, 0],
  ["2024-02-28", 1.53, 1.52, 1.52, 1.56, 401780516, 0, 0],
  ["2024-02-29", 1.51, 1.54, 1.51, 1.54, 234222496, 0, 0],
  ["2024-03-01", 1.54, 1.53, 1.52, 1.55, 183327623, 0, 0],
  ["2024-03-04", 1.53, 1.51, 1.51, 1.53, 163542139, 0, 0],
  ["2024-03-05", 1.51, 1.52, 1.5, 1.54, 263568340, 0, 0],
  ["2024-03-06", 1.52, 1.51, 1.5, 1.53, 232888746, 0, 0],
  ["2024-03-07", 1.52, 1.56, 1.51, 1.6, 655168054, 0, 0],
  ["2024-03-08", 1.55, 1.54, 1.52, 1.56, 331166899, 0, 0],
  ["2024-03-11", 1.53, 1.54, 1.53, 1.55, 221417714, 0, 0],
  ["2024-03-12", 1.54, 1.53, 1.53, 1.55, 148725271, 0, 0],
  ["2024-03-13", 1.54, 1.53, 1.52, 1.54, 148241925, 0, 0],
  ["2024-03-14", 1.52, 1.52, 1.51, 1.54, 221112656, 0, 0],
  ["2024-03-15", 1.52, 1.58, 1.51, 1.59, 505645471, 0, 0],
  ["2024-03-18", 1.57, 1.58, 1.56, 1.59, 287646786, 0, 0],
  ["2024-03-19", 1.58, 1.7, 1.57, 1.74, 1270339069, 0, 0],
  ["2024-03-20", 1.66, 1.65, 1.64, 1.68, 708876518, 0, 0],
  ["2024-03-21", 1.66, 1.63, 1.62, 1.67, 410721194, 0, 0],
  ["2024-03-22", 1.63, 1.61, 1.58, 1.63, 428385244, 0, 0],
  ["2024-03-25", 1.6, 1.6, 1.59, 1.64, 338195500, 0, 0],
  ["2024-03-26", 1.6, 1.59, 1.57, 1.61, 269943924, 0, 0],
  ["2024-03-27", 1.58, 1.57, 1.57, 1.6, 192013978, 0, 0],
  ["2024-03-28", 1.57, 1.59, 1.56, 1.6, 257351183, 0, 0],
  ["2024-03-29", 1.58, 1.6, 1.58, 1.6, 178429465, 0, 0],
  ["2024-04-01", 1.6, 1.63, 1.59, 1.64, 293449554, 0, 0],
  ["2024-04-02", 1.63, 1.63, 1.62, 1.66, 309467389, 0, 0],
  ["2024-04-03", 1.64, 1.67, 1.63, 1.72, 605312167, 0, 0],
  ["2024-04-08", 1.67, 1.67, 1.66, 1.72, 602030793, 0, 0],
  ["2024-04-09", 1.67, 1.72, 1.66, 1.73, 661218830, 0, 0],
  ["2024-04-10", 1.69, 1.65, 1.64, 1.7, 542823999, 0, 0],
  ["2024-04-11", 1.64, 1.66, 1.62, 1.68, 357811906, 0, 0],
  ["2024-04-12", 1.66, 1.64, 1.63, 1.67, 284814925, 0, 0],
  ["2024-04-15", 1.63, 1.63, 1.59, 1.65, 335799725, 0, 0],
  ["2024-04-16", 1.62, 1.6, 1.6, 1.64, 282521002, 0, 0],
  ["2024-04-17", 1.6, 1.63, 1.6, 1.64, 267200789, 0, 0],
  ["2024-04-18", 1.63, 1.64, 1.62, 1.65, 211692788, 0, 0],
  ["2024-04-19", 1.64, 1.62, 1.61, 1.66, 276074498, 0, 0],
  ["2024-04-22", 1.62, 1.62, 1.61, 1.64, 228892042, 0, 0],
  ["2024-04-23", 1.62, 1.59, 1.59, 1.62, 246008660, 0, 0],
  ["2024-04-24", 1.59, 1.6, 1.58, 1.61, 152882140, 0, 0],
  ["2024-04-25", 1.6, 1.6, 1.59, 1.62, 150807451, 0, 0],
  ["2024-04-26", 1.6, 1.62, 1.6, 1.62, 173548961, 0, 0],
  ["2024-04-29", 1.61, 1.62, 1.6, 1.63, 238087008, 0, 0],
  ["2024-04-30", 1.62, 1.6, 1.6, 1.63, 184087586, 0, 0],
  ["2024-05-06", 1.61, 1.62, 1.6, 1.62, 182382503, 0, 0],
  ["2024-05-07", 1.62, 1.63, 1.62, 1.64, 245239286, 0, 0],
  ["2024-05-08", 1.62, 1.61, 1.61, 1.63, 126173351, 0, 0],
  ["2024-05-09", 1.61, 1.62, 1.6, 1.63, 203744588, 0, 0],
  ["2024-05-10", 1.62, 1.61, 1.61, 1.63, 145637383, 0, 0],
  ["2024-05-13", 1.61, 1.59, 1.59, 1.61, 188888571, 0, 0],
  ["2024-05-14", 1.6, 1.6, 1.59, 1.61, 151749334, 0, 0],
  ["2024-05-15", 1.6, 1.59, 1.58, 1.6, 158582820, 0, 0],
  ["2024-05-16", 1.59, 1.59, 1.58, 1.61, 196626101, 0, 0],
  ["2024-05-17", 1.6, 1.61, 1.59, 1.61, 124485142, 0, 0],
  ["2024-05-20", 1.61, 1.61, 1.6, 1.62, 191975096, 0, 0],
  ["2024-05-21", 1.61, 1.6, 1.59, 1.62, 165630375, 0, 0],
  ["2024-05-22", 1.6, 1.6, 1.59, 1.61, 141035649, 0, 0],
  ["2024-05-23", 1.6, 1.57, 1.57, 1.6, 237969662, 0, 0],
  ["2024-05-24", 1.57, 1.56, 1.56, 1.58, 139620070, 0, 0],
  ["2024-05-27", 1.57, 1.56, 1.56, 1.58, 95332206, 0, 0],
  ["2024-05-28", 1.56, 1.55, 1.55, 1.57, 162912298, 0, 0],
  ["2024-05-29", 1.55, 1.56, 1.54, 1.57, 147790178, 0, 0],
  ["2024-05-30", 1.55, 1.55, 1.54, 1.57, 173118085, 0, 0],
  ["2024-05-31", 1.55, 1.54, 1.54, 1.56, 129845331, 0, 0],
  ["2024-06-03", 1.54, 1.49, 1.48, 1.54, 265355411, 0, 0],
  ["2024-06-04", 1.49, 1.48, 1.47, 1.49, 155042059, 0, 0],
  ["2024-06-05", 1.48, 1.46, 1.46, 1.49, 136323593, 0, 0],
  ["2024-06-06", 1.46, 1.42, 1.41, 1.47, 277046496, 0, 0],
  ["2024-06-07", 1.43, 1.46, 1.42, 1.46, 216373328, 0, 0],
  ["2024-06-11", 1.45, 1.44, 1.44, 1.46, 112941549, 0, 0],
  ["2024-06-12", 1.44, 1.44, 1.43, 1.45, 119273874, 0, 0],
  ["2024-06-13", 1.44, 1.42, 1.41, 1.45, 147175858, 0, 0],
  ["2024-06-14", 1.42, 1.43, 1.42, 1.44, 117547580, 0, 0],
  ["2024-06-17", 1.43, 1.42, 1.41, 1.44, 116295748, 0, 0],
  ["2024-06-18", 1.42, 1.43, 1.41, 1.44, 105087518, 0, 0],
  ["2024-06-19", 1.43, 1.42, 1.42, 1.44, 70041440, 0, 0],
  ["2024-06-20", 1.42, 1.4, 1.39, 1.43, 166282039, 0, 0],
  ["2024-06-21", 1.4, 1.4, 1.39, 1.41, 122899558, 0, 0],
  ["2024-06-24", 1.4, 1.38, 1.37, 1.4, 156303737, 0, 0],
  ["2024-06-25", 1.38, 1.38, 1.37, 1.39, 133012144, 0, 0],
  ["2024-06-26", 1.38, 1.41, 1.37, 1.41, 146142077, 0, 0],
  ["2024-06-27", 1.4, 1.39, 1.39, 1.41, 106545455, 0, 0],
  ["2024-06-28", 1.39, 1.4, 1.38, 1.43, 267505259, 0, 0],
  ["2024-07-01", 1.42, 1.45, 1.42, 1.47, 349206397, 0, 0],
  ["2024-07-02", 1.44, 1.43, 1.42, 1.45, 215995028, 0, 0],
  ["2024-07-03", 1.43, 1.43, 1.42, 1.44, 91233680, 0, 0],
  ["2024-07-04", 1.43, 1.41, 1.4, 1.44, 151116655, 0, 0],
  ["2024-07-05", 1.4, 1.42, 1.4, 1.42, 109548560, 0, 0],
  ["2024-07-08", 1.41, 1.4, 1.4, 1.42, 118369204, 0, 0],
  ["2024-07-09", 1.41, 1.42, 1.4, 1.42, 111710866, 0, 0],
  ["2024-07-10", 1.42, 1.41, 1.4, 1.42, 91240960, 0, 0],
  ["2024-07-11", 1.42, 1.43, 1.41, 1.43, 127955536, 0, 0],
  ["2024-07-12", 1.43, 1.43, 1.41, 1.44, 122412700, 0, 0],
  ["2024-07-15", 1.42, 1.41, 1.41, 1.43, 95281142, 0, 0],
  ["2024-07-16", 1.41, 1.42, 1.41, 1.43, 76670637, 0, 0],
  ["2024-07-17", 1.42, 1.42, 1.41, 1.43, 97196322, 0, 0],
  ["2024-07-18", 1.42, 1.44, 1.41, 1.44, 152182210, 0, 0],
  ["2024-07-19", 1.43, 1.45, 1.42, 1.45, 132457761, 0, 0],
  ["2024-07-22", 1.44, 1.44, 1.43, 1.45, 102842689, 0, 0],
  ["2024-07-23", 1.44, 1.42, 1.42, 1.45, 98734640, 0, 0],
  ["2024-07-24", 1.42, 1.42, 1.41, 1.43, 85875629, 0, 0],
  ["2024-07-25", 1.41, 1.41, 1.41, 1.43, 107230444, 0, 0],
  ["2024-07-26", 1.41, 1.43, 1.41, 1.43, 77180770, 0, 0],
  ["2024-07-29", 1.43, 1.43, 1.42, 1.44, 86920926, 0, 0],
  ["2024-07-30", 1.43, 1.44, 1.42, 1.44, 64771700, 0, 0],
  ["2024-07-31", 1.44, 1.46, 1.43, 1.46, 189489231, 0, 0],
  ["2024-08-01", 1.45, 1.45, 1.45, 1.47, 123578401, 0, 0],
  ["2024-08-02", 1.45, 1.46, 1.44, 1.5, 226806455, 0, 0],
  ["2024-08-05", 1.46, 1.45, 1.45, 1.48, 171302528, 0, 0],
  ["2024-08-06", 1.46, 1.46, 1.44, 1.47, 124305723, 0, 0],
  ["2024-08-07", 1.45, 1.45, 1.45, 1.47, 74988247, 0, 0],
  ["2024-08-08", 1.45, 1.45, 1.44, 1.46, 83717680, 0, 0],
  ["2024-08-09", 1.46, 1.44, 1.44, 1.46, 57457693, 0, 0],
  ["2024-08-12", 1.44, 1.43, 1.43, 1.45, 59815347, 0, 0],
  ["2024-08-13", 1.43, 1.43, 1.42, 1.44, 89743980, 0, 0],
  ["2024-08-14", 1.43, 1.42, 1.42, 1.44, 63340487, 0, 0],
  ["2024-08-15", 1.42, 1.43, 1.42, 1.44, 95450307, 0, 0],
  ["2024-08-16", 1.44, 1.44, 1.43, 1.45, 106192563, 0, 0],
  ["2024-08-19", 1.44, 1.44, 1.44, 1.46, 87747100, 0, 0],
  ["2024-08-20", 1.44, 1.44, 1.42, 1.45, 94927138, 0, 0],
  ["2024-08-21", 1.43, 1.43, 1.42, 1.44, 76171260, 0, 0],
  ["2024-08-22", 1.43, 1.43, 1.42, 1.44, 88187463, 0, 0],
  ["2024-08-23", 1.42, 1.42, 1.41, 1.44, 120297007, 0, 0],
  ["2024-08-26", 1.42, 1.44, 1.42, 1.44, 112621327, 0, 0],
  ["2024-08-27", 1.43, 1.42, 1.42, 1.44, 79551970, 0, 0],
  ["2024-08-28", 1.42, 1.42, 1.41, 1.43, 81108620, 0, 0],
  ["2024-08-29", 1.43, 1.42, 1.41, 1.43, 60800880, 0, 0],
  ["2024-08-30", 1.42, 1.44, 1.42, 1.44, 133095348, 0, 0],
  ["2024-09-02", 1.44, 1.42, 1.42, 1.45, 82351713, 0, 0],
  ["2024-09-03", 1.42, 1.42, 1.41, 1.44, 117370284, 0, 0],
  ["2024-09-04", 1.42, 1.41, 1.41, 1.43, 80191801, 0, 0],
  ["2024-09-05", 1.41, 1.42, 1.41, 1.43, 86973878, 0, 0],
  ["2024-09-06", 1.42, 1.41, 1.41, 1.43, 64123862, 0, 0],
  ["2024-09-09", 1.41, 1.4, 1.39, 1.42, 122217813, 0, 0],
  ["2024-09-10", 1.4, 1.39, 1.37, 1.4, 134736880, 0, 0],
  ["2024-09-11", 1.39, 1.38, 1.37, 1.4, 86385625, 0, 0],
  ["2024-09-12", 1.38, 1.38, 1.37, 1.39, 99248460, 0, 0],
  ["2024-09-13", 1.38, 1.39, 1.38, 1.4, 83065767, 0, 0],
  ["2024-09-18", 1.39, 1.38, 1.37, 1.39, 103364969, 0, 0],
  ["2024-09-19", 1.38, 1.4, 1.37, 1.41, 128023751, 0, 0],
  ["2024-09-20", 1.4, 1.39, 1.38, 1.4, 110864565, 0, 0],
  ["2024-09-23", 1.39, 1.4, 1.38, 1.4, 57753171, 0, 0],
  ["2024-09-24", 1.4, 1.44, 1.39, 1.45, 322945511, 0, 0],
  ["2024-09-25", 1.46, 1.47, 1.45, 1.51, 436300427, 0, 0],
  ["2024-09-26", 1.47, 1.52, 1.46, 1.53, 393256652, 0, 0],
  ["2024-09-27", 1.55, 1.57, 1.54, 1.58, 355917700, 0, 0],
  ["2024-09-30", 1.63, 1.73, 1.63, 1.73, 962494548, 0, 0],
  ["2024-10-08", 1.9, 1.83, 1.76, 1.9, 1161975725, 0, 0],
  ["2024-10-09", 1.81, 1.66, 1.66, 1.81, 748669935, 0, 0],
  ["2024-10-10", 1.66, 1.7, 1.63, 1.73, 507788915, 0, 0],
  ["2024-10-11", 1.69, 1.65, 1.63, 1.71, 340131392, 0, 0],
  ["2024-10-14", 1.66, 1.67, 1.65, 1.68, 275615395, 0, 0],
  ["2024-10-15", 1.66, 1.63, 1.63, 1.68, 296352231, 0, 0],
  ["2024-10-16", 1.61, 1.63, 1.61, 1.66, 307146038, 0, 0],
  ["2024-10-17", 1.63, 1.58, 1.58, 1.64, 314020538, 0, 0],
  ["2024-10-18", 1.58, 1.63, 1.56, 1.65, 417492687, 0, 0],
  ["2024-10-21", 1.64, 1.61, 1.6, 1.64, 328848688, 0, 0],
  ["2024-10-22", 1.61, 1.62, 1.6, 1.64, 272186587, 0, 0],
  ["2024-10-23", 1.62, 1.65, 1.61, 1.66, 417296300, 0, 0],
  ["2024-10-24", 1.63, 1.63, 1.62, 1.65, 225031521, 0, 0],
  ["2024-10-25", 1.63, 1.68, 1.62, 1.69, 491828913, 0, 0],
  ["2024-10-28", 1.67, 1.75, 1.66, 1.76, 740398069, 0, 0],
  ["2024-10-29", 1.75, 1.68, 1.67, 1.76, 533284852, 0, 0],
  ["2024-10-30", 1.67, 1.7, 1.66, 1.72, 373736983, 0, 0],
  ["2024-10-31", 1.68, 1.71, 1.67, 1.73, 520128267, 0, 0],
  ["2024-11-01", 1.72, 1.88, 1.71, 1.88, 1167011125, 0, 0],
  ["2024-11-04", 1.95, 1.83, 1.81, 1.96, 1685378171, 0, 0],
  ["2024-11-05", 1.8, 2.01, 1.79, 2.01, -2094010521, 0, 0],
  ["2024-11-06", 2, 2.16, 1.98, 2.2, -1316855347, 0, 0],
  ["2024-11-07", 2.1, 2.13, 2.05, 2.19, 1843685687, 0, 0],
  ["2024-11-08", 2.13, 2.2, 2.09, 2.33, 1913293562, 0, 0],
  ["2024-11-11", 2.2, 2.16, 2.13, 2.24, 1260651705, 0, 0],
  ["2024-11-12", 2.15, 2.07, 2.04, 2.15, 1181403045, 0, 0],
  ["2024-11-13", 2.05, 2.07, 2.04, 2.15, 835502790, 0, 0],
  ["2024-11-14", 2.05, 1.96, 1.95, 2.06, 928530325, 0, 0],
  ["2024-11-15", 1.95, 1.9, 1.89, 1.98, 655656071, 0, 0],
  ["2024-11-18", 1.91, 1.92, 1.91, 2, 844365557, 0, 0],
  ["2024-11-19", 1.91, 1.92, 1.85, 1.93, 681104167, 0, 0],
  ["2024-11-20", 1.91, 1.94, 1.9, 1.95, 476580441, 0, 0],
  ["2024-11-21", 1.93, 1.92, 1.9, 1.94, 402134107, 0, 0],
  ["2024-11-22", 1.95, 1.94, 1.9, 2, 979322004, 0, 0],
  ["2024-11-25", 1.93, 1.99, 1.91, 2.04, 921663060, 0, 0],
  ["2024-11-26", 1.98, 1.96, 1.95, 2.02, 515865807, 0, 0],
  ["2024-11-27", 1.95, 1.93, 1.86, 1.96, 614817942, 0, 0],
  ["2024-11-28", 1.92, 1.93, 1.91, 1.95, 441232574, 0, 0],
  ["2024-11-29", 1.92, 1.92, 1.88, 1.94, 445802959, 0, 0],
  ["2024-12-02", 1.91, 1.98, 1.91, 1.99, 713194509, 0, 0],
  ["2024-12-03", 1.97, 1.97, 1.95, 2, 514334649, 0, 0],
  ["2024-12-04", 2, 1.97, 1.96, 2.03, 658339619, 0, 0],
  ["2024-12-05", 1.96, 1.97, 1.94, 1.98, 428684690, 0, 0],
  ["2024-12-06", 1.97, 2.05, 1.96, 2.07, 1051813562, 0, 0],
  ["2024-12-09", 2.08, 2.03, 2.01, 2.15, 961768382, 0, 0],
  ["2024-12-10", 2.11, 2.1, 2.04, 2.21, 1370973916, 0, 0],
  ["2024-12-11", 2.07, 2.11, 2.05, 2.15, 968302325, 0, 0],
  ["2024-12-12", 2.11, 2.06, 2.03, 2.12, 815348890, 0, 0],
  ["2024-12-13", 2.05, 2.01, 2, 2.08, 636211113, 0, 0],
  ["2024-12-16", 2.01, 1.98, 1.98, 2.01, 372089762, 0, 0],
  ["2024-12-17", 1.98, 1.95, 1.94, 1.99, 393696933, 0, 0],
  ["2024-12-18", 1.95, 1.98, 1.95, 2, 372269920, 0, 0],
  ["2024-12-19", 1.96, 1.96, 1.93, 1.97, 379249328, 0, 0],
  ["2024-12-20", 1.96, 1.95, 1.94, 1.97, 283254803, 0, 0],
  ["2024-12-23", 1.95, 1.9, 1.9, 1.95, 371174688, 0, 0],
  ["2024-12-24", 1.9, 1.92, 1.9, 1.92, 251710564, 0, 0],
  ["2024-12-25", 1.92, 1.89, 1.88, 1.93, 280669076, 0, 0],
  ["2024-12-26", 1.89, 1.89, 1.89, 1.91, 192186415, 0, 0],
  ["2024-12-27", 1.89, 1.92, 1.89, 1.95, 409256535, 0, 0],
  ["2024-12-30", 1.92, 1.9, 1.89, 1.92, 288825655, 0, 0],
  ["2024-12-31", 1.9, 1.86, 1.86, 1.91, 317389360, 0, 0],
  ["2025-01-02", 1.86, 1.81, 1.8, 1.88, 423627237, 0, 0],
  ["2025-01-03", 1.82, 1.78, 1.76, 1.84, 450381737, 0, 0],
  ["2025-01-06", 1.78, 1.8, 1.76, 1.84, 393642106, 0, 0],
  ["2025-01-07", 1.8, 1.83, 1.79, 1.85, 371400174, 0, 0],
  ["2025-01-08", 1.82, 1.8, 1.75, 1.83, 392583660, 0, 0],
  ["2025-01-09", 1.79, 1.79, 1.78, 1.82, 235435790, 0, 0],
  ["2025-01-10", 1.8, 1.77, 1.77, 1.82, 302112937, 0, 0],
  ["2025-01-13", 1.76, 1.79, 1.75, 1.8, 272715188, 0, 0],
  ["2025-01-14", 1.79, 1.84, 1.78, 1.85, 412265728, 0, 0],
  ["2025-01-15", 1.83, 1.82, 1.8, 1.85, 337387655, 0, 0],
  ["2025-01-16", 1.83, 1.82, 1.8, 1.86, 384235766, 0, 0],
  ["2025-01-17", 1.82, 1.82, 1.79, 1.83, 273587180, 0, 0],
  ["2025-01-20", 1.83, 1.8, 1.8, 1.84, 252823183, 0, 0],
  ["2025-01-21", 1.81, 1.78, 1.78, 1.82, 201356720, 0, 0],
  ["2025-01-22", 1.79, 1.77, 1.76, 1.79, 202339462, 0, 0],
  ["2025-01-23", 1.79, 1.77, 1.77, 1.82, 318863735, 0, 0],
  ["2025-01-24", 1.77, 1.8, 1.76, 1.81, 377506457, 0, 0],
  ["2025-01-27", 1.8, 1.78, 1.77, 1.86, 450405590, 0, 0],
  ["2025-02-05", 1.8, 1.81, 1.78, 1.84, 369135393, 0, 0],
  ["2025-02-06", 1.81, 1.87, 1.8, 1.89, 729228696, 0, 0],
  ["2025-02-07", 1.86, 1.89, 1.85, 1.9, 523263136, 0, 0],
  ["2025-02-10", 1.89, 1.89, 1.87, 1.92, 411751643, 0, 0],
  ["2025-02-11", 1.89, 1.86, 1.85, 1.89, 370609230, 0, 0],
  ["2025-02-12", 1.86, 1.85, 1.83, 1.87, 308103388, 0, 0],
  ["2025-02-13", 1.86, 1.84, 1.84, 1.87, 322705903, 0, 0],
  ["2025-02-14", 1.84, 1.82, 1.81, 1.85, 335024797, 0, 0],
  ["2025-02-17", 1.81, 1.82, 1.81, 1.84, 339686049, 0, 0],
  ["2025-02-18", 1.82, 1.78, 1.78, 1.83, 342923385, 0, 0],
  ["2025-02-19", 1.78, 1.8, 1.77, 1.8, 260769487, 0, 0],
  ["2025-02-20", 1.81, 1.86, 1.81, 1.92, 848721873, 0, 0],
  ["2025-02-21", 1.85, 1.84, 1.83, 1.9, 469399215, 0, 0],
  ["2025-02-24", 1.84, 1.85, 1.84, 1.88, 338521662, 0, 0],
  ["2025-02-25", 1.84, 1.85, 1.82, 1.87, 400637353, 0, 0],
  ["2025-02-26", 1.86, 1.91, 1.85, 1.92, 804522730, 0, 0],
  ["2025-02-27", 1.91, 1.86, 1.84, 1.92, 535395400, 0, 0],
  ["2025-02-28", 1.85, 1.81, 1.81, 1.87, 391823476, 0, 0],
  ["2025-03-03", 1.84, 1.84, 1.83, 1.88, 482051331, 0, 1],
  ["2025-03-04", 1.85, 1.87, 1.84, 1.9, 582440041, 0, 1],
  ["2025-03-05", 1.86, 1.84, 1.82, 1.87, 440369645, 0, 1],
  ["2025-03-06", 1.84, 1.84, 1.83, 1.86, 321484835, 0, 1],
  ["2025-03-07", 1.84, 1.86, 1.83, 1.88, 470075754, 0, 1],
  ["2025-03-10", 1.86, 1.86, 1.83, 1.87, 369493506, 0, 3],
  ["2025-03-11", 1.84, 1.91, 1.83, 1.91, 777236240, 0, 1],
  ["2025-03-12", 1.91, 1.9, 1.89, 1.97, 661264115, 0, 1],
  ["2025-03-13", 1.9, 1.91, 1.88, 1.97, 680104891, 0, 1],
  ["2025-03-14", 1.93, 1.9, 1.87, 1.94, 527804209, 0, 1],
  ["2025-03-17", 1.9, 1.89, 1.88, 1.93, 477156468, 0, 1],
  ["2025-03-18", 1.89, 1.89, 1.88, 1.91, 375506623, 0, 1],
  ["2025-03-19", 1.88, 1.87, 1.86, 1.89, 321396838, 0, 1],
  ["2025-03-20", 1.86, 1.87, 1.86, 1.89, 292567176, 0, 1],
  ["2025-03-21", 1.86, 1.86, 1.85, 1.89, 376018238, 0, 2],
  ["2025-03-24", 1.86, 1.85, 1.83, 1.87, 380100293, 0, 1],
  ["2025-03-25", 1.85, 1.86, 1.84, 1.88, 318061981, 0, 1],
  ["2025-03-26", 1.87, 1.87, 1.85, 1.89, 339744954, 0, 0],
  ["2025-03-27", 1.87, 1.85, 1.84, 1.87, 313485642, 0, 0],
  ["2025-03-28", 1.85, 1.83, 1.81, 1.86, 428856564, 0, 0],
  ["2025-03-31", 1.82, 1.79, 1.78, 1.83, 351782123, 0, 0],
  ["2025-04-01", 1.79, 1.8, 1.79, 1.81, 205008940, 0, 0],
  ["2025-04-02", 1.8, 1.79, 1.79, 1.81, 160283265, 0, 0],
  ["2025-04-03", 1.79, 1.8, 1.78, 1.81, 193430729, 0, 0],
  ["2025-04-07", 1.78, 1.65, 1.62, 1.79, 792821766, 0, 0],
  ["2025-04-08", 1.64, 1.71, 1.63, 1.72, 572028579, 0, 0],
]);
const timeData = ref({
  data: [
    //时间   当前价  均价   交易量
    ["0930", 33.02, 33.02, 8200],
    ["0931", 33.08, 33.05, 54200],
    ["0932", 33.15, 33.083, 25700],
    ["0933", 33.17, 33.105, 20300],
    ["0934", 33.2, 33.124, 20500],
    ["0935", 33.31, 33.155, 47600],
    ["0936", 33.42, 33.193, 42200],
    ["0937", 33.43, 33.223, 28500],
    ["0938", 33.36, 33.238, 23500],
    ["0939", 33.39, 33.253, 27100],
    ["0940", 33.4, 33.266, 18300],
    ["0941", 33.37, 33.275, 13300],
    ["0942", 33.32, 33.278, 18700],
    ["0943", 33.27, 33.278, 16000],
    ["0944", 33.23, 33.275, 13000],
    ["0945", 33.2, 33.27, 20100],
    ["0946", 33.22, 33.267, 18900],
    ["0947", 33.24, 33.266, 6000],
    ["0948", 33.18, 33.261, 26100],
    ["0949", 33.13, 33.255, 11300],
    ["0950", 33.16, 33.25, 9200],
    ["0951", 33.12, 33.244, 10800],
    ["0952", 33.02, 33.234, 15700],
    ["0953", 33.05, 33.227, 11500],
    ["0954", 33.11, 33.222, 2200],
    ["0955", 33.09, 33.217, 12800],
    ["0956", 33.08, 33.212, 19200],
    ["0957", 33.05, 33.206, 6400],
    ["0958", 33.08, 33.202, 12800],
    ["0959", 33.08, 33.198, 4500],
    ["1000", 33.14, 33.196, 3100],
    ["1001", 33.2, 33.196, 11950],
    ["1002", 33.18, 33.195, 16221],
    ["1003", 33.18, 33.195, 12400],
    ["1004", 33.16, 33.194, 5100],
    ["1005", 33.16, 33.193, 4400],
    ["1006", 33.1, 33.191, 23700],
    ["1007", 33.1, 33.188, 9400],
    ["1008", 33.05, 33.185, 11200],
    ["1009", 33.08, 33.182, 8900],
    ["1010", 33.04, 33.179, 9000],
    ["1011", 33.01, 33.175, 14200],
    ["1012", 32.97, 33.17, 7100],
    ["1013", 33.01, 33.166, 5700],
    ["1014", 33.01, 33.163, 8900],
    ["1015", 33.0, 33.159, 3100],
    ["1016", 33.0, 33.156, 4000],
    ["1017", 32.96, 33.152, 11900],
    ["1018", 32.89, 33.146, 11400],
    ["1019", 32.91, 33.142, 12900],
    ["1020", 32.9, 33.137, 8400],
    ["1021", 32.88, 33.132, 7300],
    ["1022", 32.9, 33.128, 15300],
    ["1023", 32.93, 33.124, 20900],
    ["1024", 32.94, 33.121, 11000],
    ["1025", 32.9, 33.117, 2800],
    ["1026", 32.94, 33.114, 2600],
    ["1027", 32.92, 33.11, 1200],
    ["1028", 32.9, 33.107, 6700],
    ["1029", 32.89, 33.103, 6400],
    ["1030", 32.89, 33.1, 3300],
    ["1031", 32.92, 33.097, 7000],
    ["1032", 32.89, 33.093, 4700],
    ["1033", 32.9, 33.09, 7100],
    ["1034", 32.89, 33.087, 4300],
    ["1035", 32.89, 33.084, 3700],
    ["1036", 32.9, 33.081, 2200],
    ["1037", 32.9, 33.079, 6700],
    ["1038", 32.94, 33.077, 1500],
    ["1039", 32.94, 33.075, 4400],
    ["1040", 32.91, 33.073, 4000],
    ["1041", 32.91, 33.07, 9100],
    ["1042", 32.91, 33.068, 1600],
    ["1043", 32.91, 33.066, 8000],
    ["1044", 32.91, 33.064, 8600],
    ["1045", 32.94, 33.062, 2300],
    ["1046", 32.94, 33.061, 900],
    ["1047", 32.93, 33.059, 7900],
    ["1048", 32.93, 33.057, 7500],
    ["1049", 32.92, 33.056, 5700],
    ["1050", 32.94, 33.054, 2500],
    ["1051", 33.0, 33.054, 1100],
    ["1052", 33.05, 33.053, 4600],
    ["1053", 33.06, 33.054, 5900],
    ["1054", 33.1, 33.054, 5800],
    ["1055", 33.11, 33.055, 3700],
    ["1056", 33.11, 33.055, 500],
    ["1057", 33.1, 33.056, 9100],
    ["1058", 33.02, 33.056, 4300],
    ["1059", 33.08, 33.056, 1300],
    ["1100", 33.02, 33.055, 4500],
    ["1101", 33.02, 33.055, 8300],
    ["1102", 33.01, 33.055, 200],
    ["1103", 33.06, 33.055, 2900],
    ["1104", 33.18, 33.056, 11500],
    ["1105", 33.22, 33.058, 5300],
    ["1106", 33.27, 33.06, 5600],
    ["1107", 33.2, 33.061, 4700],
    ["1108", 33.23, 33.063, 11500],
    ["1109", 33.21, 33.064, 5900],
    ["1110", 33.21, 33.066, 1700],
    ["1111", 33.09, 33.066, 700],
    ["1112", 33.19, 33.067, 1700],
    ["1113", 33.1, 33.068, 3100],
    ["1114", 33.06, 33.068, 2700],
    ["1115", 33.19, 33.069, 5400],
    ["1116", 33.19, 33.07, 4200],
    ["1117", 33.19, 33.071, 0],
    ["1118", 33.18, 33.072, 3400],
    ["1119", 33.13, 33.072, 1200],
    ["1120", 33.12, 33.073, 3000],
    ["1121", 33.18, 33.074, 700],
    ["1122", 33.2, 33.075, 3400],
    ["1123", 33.22, 33.076, 2700],
    ["1124", 33.24, 33.078, 6400],
    ["1125", 33.22, 33.079, 1800],
    ["1126", 33.22, 33.08, 1800],
    ["1127", 33.22, 33.081, 3200],
    ["1128", 33.22, 33.082, 3100],
    ["1129", 33.21, 33.083, 2000],
    ["1130", 33.21, 33.085, 100],
    ["1300", 33.25, 33.086, 12900],
    ["1301", 33.25, 33.087, 7600],
    ["1302", 33.27, 33.089, 5300],
    ["1303", 33.25, 33.09, 7600],
    ["1304", 33.28, 33.092, 4000],
    ["1305", 33.28, 33.093, 800],
    ["1306", 33.26, 33.094, 3600],
    ["1307", 33.24, 33.095, 900],
    ["1308", 33.23, 33.096, 7700],
    ["1309", 33.22, 33.097, 3100],
    ["1310", 33.24, 33.098, 2100],
    ["1311", 33.23, 33.099, 6500],
    ["1312", 33.21, 33.1, 5700],
    ["1313", 33.2, 33.101, 38300],
    ["1314", 33.15, 33.101, 8000],
    ["1315", 33.17, 33.102, 7800],
    ["1316", 33.16, 33.102, 1400],
    ["1317", 33.15, 33.103, 7300],
    ["1318", 33.13, 33.103, 11500],
    ["1319", 33.09, 33.103, 8000],
    ["1320", 33.08, 33.103, 6000],
    ["1321", 33.06, 33.102, 6600],
    ["1322", 33.07, 33.102, 4700],
    ["1323", 33.07, 33.102, 1700],
    ["1324", 33.09, 33.102, 2500],
    ["1325", 33.08, 33.102, 3000],
    ["1326", 33.1, 33.102, 8500],
    ["1327", 33.13, 33.102, 4498],
    ["1328", 33.13, 33.102, 2502],
    ["1329", 33.07, 33.102, 4300],
    ["1330", 33.1, 33.102, 4500],
    ["1331", 33.08, 33.102, 5900],
    ["1332", 33.07, 33.101, 7900],
    ["1333", 33.1, 33.101, 6000],
    ["1334", 33.1, 33.101, 800],
    ["1335", 33.1, 33.101, 7000],
    ["1336", 33.1, 33.101, 2200],
    ["1337", 33.09, 33.101, 4900],
    ["1338", 33.15, 33.102, 8198],
    ["1339", 33.18, 33.102, 4300],
    ["1340", 33.17, 33.103, 3800],
    ["1341", 33.17, 33.103, 5800],
    ["1342", 33.17, 33.103, 3000],
    ["1343", 33.15, 33.104, 900],
    ["1344", 33.15, 33.104, 5100],
    ["1345", 33.19, 33.104, 3100],
    ["1346", 33.2, 33.105, 6300],
    ["1347", 33.23, 33.106, 9000],
    ["1348", 33.23, 33.106, 9600],
    ["1349", 33.27, 33.107, 8200],
    ["1350", 33.3, 33.109, 15500],
    ["1351", 33.27, 33.109, 7700],
    ["1352", 33.25, 33.11, 2800],
    ["1353", 33.24, 33.111, 4400],
    ["1354", 33.27, 33.112, 6500],
    ["1355", 33.24, 33.113, 2700],
    ["1356", 33.26, 33.113, 3500],
    ["1357", 33.21, 33.114, 9900],
    ["1358", 33.24, 33.115, 3000],
    ["1359", 33.24, 33.115, 2100],
    ["1400", 33.21, 33.116, 6600],
    ["1401", 33.12, 33.116, 5400],
    ["1402", 33.15, 33.116, 1800],
    ["1403", 33.15, 33.116, 3400],
    ["1404", 33.11, 33.116, 4800],
    ["1405", 33.08, 33.116, 15900],
    ["1406", 33.08, 33.116, 8800],
    ["1407", 33.09, 33.116, 4700],
    ["1408", 33.09, 33.116, 6100],
    ["1409", 33.08, 33.115, 3800],
    ["1410", 33.1, 33.115, 3200],
    ["1411", 33.12, 33.115, 3100],
    ["1412", 33.09, 33.115, 7100],
    ["1413", 33.09, 33.115, 2000],
    ["1414", 33.1, 33.115, 3000],
    ["1415", 33.11, 33.115, 3100],
    ["1416", 33.11, 33.115, 6700],
    ["1417", 33.15, 33.115, 8600],
    ["1418", 33.15, 33.115, 2600],
    ["1419", 33.15, 33.116, 6750],
    ["1420", 33.14, 33.116, 8650],
    ["1421", 33.05, 33.115, 17500],
    ["1422", 32.96, 33.115, 14900],
    ["1423", 32.92, 33.114, 15300],
    ["1424", 32.92, 33.113, 5700],
    ["1425", 32.92, 33.112, 6600],
    ["1426", 32.94, 33.111, 2600],
    ["1427", 33.0, 33.11, 7700],
    ["1428", 32.94, 33.11, 10400],
    ["1429", 32.94, 33.109, 3700],
    ["1430", 32.88, 33.108, 22900],
    ["1431", 32.89, 33.107, 28900],
    ["1432", 32.89, 33.106, 3500],
    ["1433", 32.9, 33.105, 6100],
    ["1434", 32.94, 33.104, 3600],
    ["1435", 33.05, 33.104, 8058],
    ["1436", 33.03, 33.103, 6300],
    ["1437", 33.02, 33.103, 1300],
    ["1438", 33.02, 33.103, 4400],
    ["1439", 33.08, 33.102, 10800],
    ["1440", 33.05, 33.102, 2400],
    ["1441", 33.03, 33.102, 5400],
    ["1442", 33.0, 33.101, 9200],
    ["1443", 33.0, 33.101, 3442],
    ["1444", 32.96, 33.1, 3500],
    ["1445", 32.99, 33.1, 4100],
    ["1446", 32.95, 33.099, 2900],
    ["1447", 32.94, 33.099, 5000],
    ["1448", 32.94, 33.098, 10700],
    ["1449", 32.95, 33.097, 20800],
    ["1450", 32.92, 33.096, 10100],
    ["1451", 32.9, 33.096, 6400],
    ["1452", 32.95, 33.095, 10100],
    ["1453", 32.9, 33.094, 18300],
    ["1454", 32.88, 33.093, 5800],
    ["1455", 32.9, 33.092, 4500],
    ["1456", 32.89, 33.092, 15100],
    ["1457", 32.88, 33.091, 1400],
    ["1458", 32.88, 33.09, 0],
    ["1459", 32.88, 33.089, 0],
    ["1500", 32.88, 33.088, 15025],
  ],
  pre_close: 33.01,
  price: 33.01,
  day: "2025-01-11",
});
</script>